ARK 21Shares Bitcoin ETF (ARKB)
BATS: ARKB · Real-Time Price · USD
106.70
-3.01 (-2.74%)
At close: May 28, 2025, 4:00 PM
107.95
+1.25 (1.17%)
Pre-market: May 29, 2025, 4:20 AM EDT
ARKB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 108.54 | 108.83 | 106.66 | 106.70 | 106.70 | -2.74% | 671,965 |
| May 27, 2025 | 110.33 | 110.50 | 108.52 | 109.71 | 109.71 | 1.12% | 895,599 |
| May 23, 2025 | 108.52 | 109.84 | 107.84 | 108.50 | 108.50 | -2.24% | 750,476 |
| May 22, 2025 | 111.16 | 111.79 | 110.26 | 110.99 | 110.99 | 2.35% | 1,450,969 |
| May 21, 2025 | 106.25 | 109.67 | 105.90 | 108.44 | 108.44 | 1.45% | 1,423,239 |
| May 20, 2025 | 104.43 | 107.10 | 103.93 | 106.89 | 106.89 | 1.52% | 785,859 |
| May 19, 2025 | 102.32 | 105.37 | 102.20 | 105.29 | 105.29 | 1.41% | 788,527 |
| May 16, 2025 | 103.30 | 104.41 | 103.15 | 103.83 | 103.83 | 0.90% | 556,322 |
| May 15, 2025 | 102.29 | 103.96 | 101.15 | 102.90 | 102.90 | -0.11% | 795,815 |
| May 14, 2025 | 103.85 | 104.14 | 102.36 | 103.01 | 103.01 | -1.51% | 630,122 |
| May 13, 2025 | 103.56 | 104.82 | 102.60 | 104.59 | 104.59 | 2.95% | 751,229 |
| May 12, 2025 | 103.95 | 104.37 | 100.49 | 101.59 | 101.59 | -1.37% | 987,779 |
| May 9, 2025 | 102.83 | 103.56 | 102.11 | 103.00 | 103.00 | 1.89% | 507,216 |
| May 8, 2025 | 99.23 | 101.47 | 98.84 | 101.09 | 101.09 | 5.34% | 841,267 |
| May 7, 2025 | 96.53 | 97.30 | 95.58 | 95.97 | 95.97 | 1.31% | 905,003 |
| May 6, 2025 | 93.44 | 94.94 | 93.06 | 94.73 | 94.73 | 0.67% | 611,978 |
| May 5, 2025 | 93.96 | 94.68 | 93.34 | 94.10 | 94.10 | -2.77% | 781,055 |
| May 2, 2025 | 96.74 | 97.76 | 96.48 | 96.78 | 96.78 | 0.46% | 555,514 |
| May 1, 2025 | 96.50 | 97.36 | 95.65 | 96.34 | 96.34 | 2.61% | 624,389 |
| Apr 30, 2025 | 94.30 | 94.31 | 92.63 | 93.89 | 93.89 | -1.27% | 733,705 |
| Apr 29, 2025 | 94.70 | 95.28 | 94.44 | 95.10 | 95.10 | 0.58% | 378,272 |
| Apr 28, 2025 | 94.96 | 95.03 | 93.23 | 94.55 | 94.55 | -0.67% | 620,855 |
| Apr 25, 2025 | 94.11 | 95.72 | 93.93 | 95.19 | 95.19 | 1.89% | 1,308,240 |
| Apr 24, 2025 | 92.61 | 93.49 | 92.39 | 93.42 | 93.42 | 0.14% | 1,376,452 |
| Apr 23, 2025 | 93.86 | 94.49 | 91.75 | 93.29 | 93.29 | 2.17% | 1,550,686 |
| Apr 22, 2025 | 89.45 | 91.65 | 89.29 | 91.31 | 91.31 | 4.71% | 1,886,162 |
| Apr 21, 2025 | 87.06 | 88.47 | 86.21 | 87.20 | 87.20 | 2.94% | 1,808,708 |
| Apr 17, 2025 | 84.51 | 85.34 | 83.55 | 84.71 | 84.71 | 0.67% | 944,919 |
| Apr 16, 2025 | 83.50 | 85.33 | 83.11 | 84.15 | 84.15 | 0.38% | 931,196 |
| Apr 15, 2025 | 85.66 | 86.31 | 83.70 | 83.83 | 83.83 | -1.09% | 662,560 |
| Apr 14, 2025 | 84.81 | 85.64 | 83.50 | 84.75 | 84.75 | 1.33% | 900,644 |
| Apr 11, 2025 | 81.84 | 84.06 | 81.13 | 83.64 | 83.64 | 5.38% | 1,012,732 |
| Apr 10, 2025 | 81.51 | 81.58 | 78.18 | 79.37 | 79.37 | -3.28% | 853,851 |
| Apr 9, 2025 | 76.52 | 82.82 | 76.51 | 82.06 | 82.06 | 7.21% | 2,196,089 |
| Apr 8, 2025 | 79.88 | 80.10 | 75.97 | 76.54 | 76.54 | -1.73% | 1,196,304 |
| Apr 7, 2025 | 76.61 | 80.96 | 75.48 | 77.89 | 77.89 | -7.02% | 3,557,324 |
| Apr 4, 2025 | 82.34 | 84.43 | 81.54 | 83.77 | 83.77 | 2.46% | 1,486,721 |
| Apr 3, 2025 | 81.73 | 82.55 | 80.96 | 81.76 | 81.76 | -5.76% | 1,050,753 |
| Apr 2, 2025 | 84.46 | 87.22 | 84.32 | 86.76 | 86.76 | 2.32% | 842,780 |
| Apr 1, 2025 | 83.42 | 85.37 | 82.27 | 84.79 | 84.79 | 3.15% | 733,329 |
| Mar 31, 2025 | 82.33 | 83.68 | 81.40 | 82.20 | 82.20 | -1.64% | 488,970 |
| Mar 28, 2025 | 85.06 | 85.33 | 83.30 | 83.57 | 83.57 | -3.77% | 672,858 |
| Mar 27, 2025 | 86.14 | 87.32 | 85.60 | 86.84 | 86.84 | 0.61% | 407,852 |
| Mar 26, 2025 | 87.35 | 87.72 | 85.61 | 86.31 | 86.31 | -1.90% | 716,481 |
| Mar 25, 2025 | 87.51 | 88.15 | 86.93 | 87.98 | 87.98 | -0.08% | 398,557 |
| Mar 24, 2025 | 87.14 | 88.61 | 87.06 | 88.05 | 88.05 | 5.17% | 886,745 |
| Mar 21, 2025 | 83.49 | 84.13 | 82.95 | 83.73 | 83.73 | -0.33% | 490,822 |
| Mar 20, 2025 | 84.98 | 86.35 | 83.38 | 84.00 | 84.00 | -1.49% | 570,911 |
| Mar 19, 2025 | 83.78 | 85.82 | 83.43 | 85.27 | 85.27 | 3.82% | 874,968 |
| Mar 18, 2025 | 82.19 | 82.29 | 80.88 | 82.13 | 82.13 | -2.64% | 1,410,280 |