ARK 21Shares Bitcoin ETF (ARKB)
BATS: ARKB · Real-Time Price · USD
38.74
-1.48 (-3.68%)
At close: Oct 10, 2025, 4:00 PM EDT
37.70
-1.04 (-2.68%)
After-hours: Oct 10, 2025, 7:51 PM EDT
ARKB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 40.54 | 40.74 | 38.51 | 38.74 | 38.74 | -3.68% | 6,294,536 |
| Oct 9, 2025 | 41.02 | 41.04 | 39.77 | 40.22 | 40.22 | -1.93% | 3,367,154 |
| Oct 8, 2025 | 40.72 | 41.27 | 40.44 | 41.01 | 41.01 | 1.48% | 1,830,601 |
| Oct 7, 2025 | 41.52 | 41.52 | 40.10 | 40.41 | 40.41 | -3.09% | 4,280,596 |
| Oct 6, 2025 | 41.54 | 41.99 | 41.34 | 41.70 | 41.70 | 2.13% | 2,426,110 |
| Oct 3, 2025 | 40.12 | 41.24 | 39.89 | 40.83 | 40.83 | 1.55% | 3,650,043 |
| Oct 2, 2025 | 39.64 | 40.26 | 39.42 | 40.21 | 40.21 | 2.96% | 2,493,320 |
| Oct 1, 2025 | 38.77 | 39.32 | 38.70 | 39.05 | 39.05 | 2.71% | 2,812,159 |
| Sep 30, 2025 | 37.67 | 38.08 | 37.50 | 38.02 | 38.02 | - | 1,850,587 |
| Sep 29, 2025 | 37.29 | 38.05 | 37.26 | 38.02 | 38.02 | 4.80% | 3,572,145 |
| Sep 26, 2025 | 36.29 | 36.68 | 36.12 | 36.28 | 36.28 | -0.17% | 1,865,836 |
| Sep 25, 2025 | 37.10 | 37.12 | 36.06 | 36.34 | 36.34 | -3.63% | 4,553,726 |
| Sep 24, 2025 | 37.56 | 37.89 | 37.50 | 37.71 | 37.71 | 1.67% | 911,486 |
| Sep 23, 2025 | 37.54 | 37.65 | 37.06 | 37.09 | 37.09 | -0.48% | 1,190,323 |
| Sep 22, 2025 | 37.54 | 37.70 | 37.21 | 37.27 | 37.27 | -2.56% | 2,016,956 |
| Sep 19, 2025 | 38.64 | 38.73 | 38.25 | 38.25 | 38.25 | -2.02% | 1,765,573 |
| Sep 18, 2025 | 39.02 | 39.21 | 38.91 | 39.04 | 39.04 | 1.56% | 1,397,847 |
| Sep 17, 2025 | 38.64 | 38.67 | 38.11 | 38.44 | 38.44 | -1.06% | 2,971,471 |
| Sep 16, 2025 | 38.38 | 38.88 | 38.12 | 38.85 | 38.85 | 1.33% | 1,664,759 |
| Sep 15, 2025 | 38.23 | 38.41 | 38.00 | 38.34 | 38.34 | -1.34% | 2,205,405 |
| Sep 12, 2025 | 38.22 | 38.87 | 38.16 | 38.86 | 38.86 | 2.13% | 1,324,287 |
| Sep 11, 2025 | 37.82 | 38.14 | 37.79 | 38.05 | 38.05 | 0.82% | 1,733,297 |
| Sep 10, 2025 | 37.78 | 38.04 | 37.61 | 37.74 | 37.74 | 2.03% | 2,791,623 |
| Sep 9, 2025 | 37.50 | 37.56 | 36.80 | 36.99 | 36.99 | -0.70% | 2,128,200 |
| Sep 8, 2025 | 37.30 | 37.55 | 37.18 | 37.25 | 37.25 | 0.40% | 2,089,206 |
| Sep 5, 2025 | 37.53 | 37.65 | 36.61 | 37.10 | 37.10 | 1.67% | 1,959,865 |
| Sep 4, 2025 | 36.82 | 36.86 | 36.33 | 36.49 | 36.49 | -2.17% | 1,609,650 |
| Sep 3, 2025 | 37.02 | 37.43 | 36.95 | 37.30 | 37.30 | 1.28% | 1,803,787 |
| Sep 2, 2025 | 36.36 | 37.16 | 36.25 | 36.83 | 36.83 | 2.42% | 2,744,100 |
| Aug 29, 2025 | 36.74 | 36.77 | 35.87 | 35.96 | 35.96 | -3.33% | 4,235,142 |
| Aug 28, 2025 | 37.58 | 37.66 | 37.19 | 37.20 | 37.20 | -0.13% | 1,623,976 |
| Aug 27, 2025 | 37.00 | 37.45 | 36.90 | 37.25 | 37.25 | 0.84% | 2,165,030 |
| Aug 26, 2025 | 36.52 | 36.96 | 36.36 | 36.94 | 36.94 | 0.33% | 2,699,384 |
| Aug 25, 2025 | 37.13 | 37.55 | 36.74 | 36.82 | 36.82 | -5.05% | 2,470,398 |
| Aug 22, 2025 | 37.32 | 39.04 | 37.19 | 38.78 | 38.78 | 4.05% | 3,781,818 |
| Aug 21, 2025 | 37.67 | 37.90 | 37.20 | 37.27 | 37.27 | -1.90% | 2,258,281 |
| Aug 20, 2025 | 37.68 | 38.02 | 37.32 | 37.99 | 37.99 | 1.09% | 1,958,396 |
| Aug 19, 2025 | 38.49 | 38.52 | 37.43 | 37.58 | 37.58 | -2.79% | 2,792,544 |
| Aug 18, 2025 | 38.47 | 38.83 | 38.16 | 38.66 | 38.66 | -0.57% | 1,454,992 |
| Aug 15, 2025 | 39.41 | 39.42 | 38.82 | 38.88 | 38.88 | -0.94% | 2,254,122 |
| Aug 14, 2025 | 39.32 | 39.69 | 38.95 | 39.25 | 39.25 | -3.89% | 4,132,890 |
| Aug 13, 2025 | 40.09 | 40.87 | 39.91 | 40.84 | 40.84 | 2.74% | 3,130,837 |
| Aug 12, 2025 | 39.61 | 39.95 | 39.41 | 39.75 | 39.75 | 0.51% | 2,915,394 |
| Aug 11, 2025 | 39.73 | 40.15 | 39.42 | 39.55 | 39.55 | 2.17% | 1,446,730 |
| Aug 8, 2025 | 38.84 | 39.02 | 38.51 | 38.71 | 38.71 | -1.00% | 1,674,489 |
| Aug 7, 2025 | 38.72 | 39.12 | 38.45 | 39.10 | 39.10 | 2.04% | 1,835,278 |
| Aug 6, 2025 | 37.87 | 38.49 | 37.75 | 38.32 | 38.32 | 1.40% | 1,224,338 |
| Aug 5, 2025 | 37.95 | 38.09 | 37.43 | 37.79 | 37.79 | -0.89% | 1,655,956 |
| Aug 4, 2025 | 37.94 | 38.48 | 37.90 | 38.13 | 38.13 | 1.44% | 1,276,008 |
| Aug 1, 2025 | 38.40 | 38.47 | 37.54 | 37.59 | 37.59 | -3.07% | 4,704,820 |