ARK 21Shares Bitcoin ETF (ARKB)
BATS: ARKB · Real-Time Price · USD
94.30
+1.86 (2.01%)
At close: Nov 20, 2024, 4:00 PM
97.78
+3.48 (3.69%)
Pre-market: Nov 21, 2024, 7:39 AM EST
ARKB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 94.47 | 94.94 | 93.10 | 94.30 | 94.30 | 2.01% | 1,686,856 |
| Nov 19, 2024 | 91.50 | 94.08 | 91.07 | 92.44 | 92.44 | 1.02% | 1,893,017 |
| Nov 18, 2024 | 90.40 | 92.62 | 89.58 | 91.51 | 91.51 | 0.01% | 1,706,332 |
| Nov 15, 2024 | 89.22 | 91.50 | 87.63 | 91.50 | 91.50 | 4.84% | 1,470,605 |
| Nov 14, 2024 | 91.21 | 91.74 | 87.20 | 87.28 | 87.28 | -2.56% | 4,235,020 |
| Nov 13, 2024 | 89.92 | 93.43 | 89.24 | 89.57 | 89.57 | 0.01% | 3,025,916 |
| Nov 12, 2024 | 86.04 | 89.92 | 85.18 | 89.56 | 89.56 | 3.03% | 2,096,264 |
| Nov 11, 2024 | 81.82 | 87.49 | 81.57 | 86.93 | 86.93 | 13.25% | 2,957,513 |
| Nov 8, 2024 | 76.16 | 77.29 | 75.63 | 76.76 | 76.76 | 0.41% | 1,351,967 |
| Nov 7, 2024 | 74.88 | 76.87 | 74.46 | 76.45 | 76.45 | 0.47% | 1,421,956 |
| Nov 6, 2024 | 74.20 | 76.47 | 73.44 | 76.09 | 76.09 | 9.73% | 3,138,236 |
| Nov 5, 2024 | 69.20 | 70.39 | 68.60 | 69.34 | 69.34 | 3.28% | 1,675,913 |
| Nov 4, 2024 | 68.45 | 68.65 | 67.00 | 67.14 | 67.14 | -2.81% | 1,869,727 |
| Nov 1, 2024 | 70.03 | 71.53 | 68.62 | 69.08 | 69.08 | -1.12% | 1,784,821 |
| Oct 31, 2024 | 71.84 | 71.90 | 69.71 | 69.86 | 69.86 | -2.61% | 2,062,214 |
| Oct 30, 2024 | 71.69 | 72.40 | 71.29 | 71.73 | 71.73 | -1.05% | 874,944 |
| Oct 29, 2024 | 71.10 | 73.59 | 70.81 | 72.49 | 72.49 | 4.17% | 1,940,820 |
| Oct 28, 2024 | 68.86 | 69.82 | 68.31 | 69.59 | 69.59 | 4.38% | 1,169,634 |
| Oct 25, 2024 | 67.93 | 68.70 | 65.77 | 66.67 | 66.67 | -2.23% | 2,437,804 |
| Oct 24, 2024 | 67.48 | 68.21 | 67.21 | 68.19 | 68.19 | 2.85% | 705,856 |
| Oct 23, 2024 | 66.40 | 66.77 | 65.07 | 66.30 | 66.30 | -1.60% | 1,100,135 |
| Oct 22, 2024 | 66.98 | 67.61 | 66.50 | 67.38 | 67.38 | -0.44% | 907,362 |
| Oct 21, 2024 | 67.87 | 67.87 | 66.72 | 67.68 | 67.68 | -1.36% | 1,109,694 |
| Oct 18, 2024 | 67.79 | 69.02 | 67.68 | 68.61 | 68.61 | 2.72% | 1,217,298 |
| Oct 17, 2024 | 66.91 | 67.63 | 66.56 | 66.79 | 66.79 | -1.37% | 918,810 |
| Oct 16, 2024 | 67.83 | 68.27 | 67.11 | 67.72 | 67.72 | 1.10% | 943,126 |
| Oct 15, 2024 | 65.85 | 67.97 | 64.75 | 66.98 | 66.98 | 1.67% | 2,438,759 |
| Oct 14, 2024 | 64.69 | 66.31 | 64.56 | 65.88 | 65.88 | 4.44% | 2,471,950 |
| Oct 11, 2024 | 61.32 | 63.40 | 61.32 | 63.08 | 63.08 | 5.80% | 1,915,681 |
| Oct 10, 2024 | 60.99 | 61.00 | 58.76 | 59.62 | 59.62 | -2.12% | 933,096 |
| Oct 9, 2024 | 61.80 | 62.32 | 60.69 | 60.91 | 60.91 | -2.04% | 605,630 |
| Oct 8, 2024 | 62.49 | 63.15 | 61.75 | 62.18 | 62.18 | -1.88% | 1,054,589 |
| Oct 7, 2024 | 63.01 | 64.43 | 62.68 | 63.37 | 63.37 | 1.59% | 930,605 |
| Oct 4, 2024 | 61.46 | 62.45 | 60.69 | 62.38 | 62.38 | 2.31% | 804,566 |
| Oct 3, 2024 | 60.39 | 60.98 | 59.83 | 60.97 | 60.97 | 1.40% | 876,769 |
| Oct 2, 2024 | 60.79 | 62.29 | 59.91 | 60.13 | 60.13 | -2.53% | 1,346,974 |
| Oct 1, 2024 | 63.27 | 63.36 | 60.90 | 61.69 | 61.69 | -2.80% | 1,849,362 |
| Sep 30, 2024 | 63.89 | 64.02 | 62.93 | 63.47 | 63.47 | -3.34% | 1,000,202 |
| Sep 27, 2024 | 65.63 | 66.54 | 65.37 | 65.66 | 65.66 | 1.50% | 1,959,828 |
| Sep 26, 2024 | 64.30 | 65.84 | 64.08 | 64.69 | 64.69 | 2.45% | 1,929,868 |
| Sep 25, 2024 | 63.43 | 63.93 | 62.89 | 63.14 | 63.14 | -1.76% | 372,363 |
| Sep 24, 2024 | 63.36 | 64.33 | 62.63 | 64.27 | 64.27 | 1.61% | 635,550 |
| Sep 23, 2024 | 63.22 | 63.73 | 62.98 | 63.25 | 63.25 | 0.76% | 773,776 |
| Sep 20, 2024 | 62.88 | 63.45 | 62.34 | 62.77 | 62.77 | -0.70% | 697,382 |
| Sep 19, 2024 | 63.23 | 63.85 | 62.63 | 63.21 | 63.21 | 5.33% | 720,708 |
| Sep 18, 2024 | 59.86 | 61.28 | 59.10 | 60.01 | 60.01 | 0.18% | 971,432 |
| Sep 17, 2024 | 59.23 | 61.32 | 58.84 | 59.90 | 59.90 | 3.45% | 2,128,502 |
| Sep 16, 2024 | 58.45 | 58.51 | 57.39 | 57.90 | 57.90 | -3.06% | 773,059 |
| Sep 13, 2024 | 57.70 | 60.02 | 57.65 | 59.73 | 59.73 | 2.28% | 1,753,375 |
| Sep 12, 2024 | 57.69 | 58.53 | 57.26 | 58.40 | 58.40 | 1.42% | 719,821 |
| Sep 11, 2024 | 56.80 | 57.96 | 55.48 | 57.58 | 57.58 | -0.64% | 1,559,171 |
| Sep 10, 2024 | 56.84 | 58.00 | 56.45 | 57.95 | 57.95 | 1.47% | 526,295 |
| Sep 9, 2024 | 55.38 | 57.17 | 54.76 | 57.11 | 57.11 | 6.85% | 1,885,552 |
| Sep 6, 2024 | 56.67 | 56.83 | 53.18 | 53.45 | 53.45 | -4.54% | 1,958,788 |
| Sep 5, 2024 | 56.58 | 57.20 | 55.69 | 55.99 | 55.99 | -3.47% | 1,196,898 |
| Sep 4, 2024 | 56.41 | 58.47 | 56.06 | 58.00 | 58.00 | 0.09% | 1,692,560 |
| Sep 3, 2024 | 59.02 | 59.06 | 57.45 | 57.95 | 57.95 | -1.16% | 830,456 |
| Aug 30, 2024 | 59.51 | 59.78 | 57.66 | 58.63 | 58.63 | -1.00% | 1,875,074 |
| Aug 29, 2024 | 60.17 | 61.10 | 58.85 | 59.22 | 59.22 | 0.66% | 2,355,582 |
| Aug 28, 2024 | 59.83 | 59.96 | 57.80 | 58.83 | 58.83 | -5.24% | 1,772,913 |
| Aug 27, 2024 | 62.36 | 62.44 | 61.38 | 62.08 | 62.08 | -1.91% | 848,678 |
| Aug 26, 2024 | 63.81 | 63.86 | 63.01 | 63.29 | 63.29 | -0.58% | 1,093,169 |
| Aug 23, 2024 | 61.03 | 63.85 | 60.76 | 63.66 | 63.66 | 5.68% | 2,888,346 |
| Aug 22, 2024 | 60.78 | 60.89 | 60.04 | 60.24 | 60.24 | -2.29% | 815,308 |
| Aug 21, 2024 | 59.37 | 61.65 | 58.81 | 61.65 | 61.65 | 3.61% | 1,265,924 |
| Aug 20, 2024 | 60.50 | 60.95 | 58.47 | 59.50 | 59.50 | 0.97% | 1,212,039 |
| Aug 19, 2024 | 58.69 | 59.27 | 58.04 | 58.93 | 58.93 | -1.29% | 692,131 |
| Aug 16, 2024 | 58.56 | 59.83 | 57.63 | 59.70 | 59.70 | 4.70% | 1,303,982 |
| Aug 15, 2024 | 59.12 | 59.80 | 56.64 | 57.02 | 57.02 | -3.13% | 1,861,233 |
| Aug 14, 2024 | 60.75 | 60.90 | 58.59 | 58.86 | 58.86 | -3.22% | 1,693,573 |
| Aug 13, 2024 | 58.90 | 61.52 | 58.83 | 60.82 | 60.82 | 3.12% | 889,434 |
| Aug 12, 2024 | 59.51 | 60.59 | 57.78 | 58.98 | 58.98 | -2.87% | 1,457,545 |
| Aug 9, 2024 | 60.30 | 61.06 | 59.48 | 60.72 | 60.72 | 2.26% | 1,047,576 |
| Aug 8, 2024 | 57.75 | 59.85 | 56.65 | 59.38 | 59.38 | 8.60% | 2,059,445 |
| Aug 7, 2024 | 57.18 | 57.44 | 54.57 | 54.68 | 54.68 | -3.58% | 2,391,911 |
| Aug 6, 2024 | 55.10 | 57.01 | 54.40 | 56.71 | 56.71 | 6.12% | 2,315,315 |
| Aug 5, 2024 | 49.77 | 55.51 | 49.53 | 53.44 | 53.44 | -14.47% | 5,743,822 |
| Aug 2, 2024 | 64.73 | 65.45 | 62.28 | 62.48 | 62.48 | -1.14% | 2,072,708 |
| Aug 1, 2024 | 64.48 | 64.80 | 62.13 | 63.20 | 63.20 | -3.02% | 3,487,198 |
| Jul 31, 2024 | 66.36 | 66.75 | 64.83 | 65.17 | 65.17 | -1.02% | 1,259,527 |
| Jul 30, 2024 | 66.58 | 66.86 | 65.43 | 65.84 | 65.84 | -2.13% | 1,384,828 |
| Jul 29, 2024 | 69.63 | 69.69 | 66.36 | 67.27 | 67.27 | -1.13% | 2,670,890 |
| Jul 26, 2024 | 67.37 | 68.16 | 66.86 | 68.04 | 68.04 | 5.29% | 1,431,921 |
| Jul 25, 2024 | 64.25 | 65.10 | 63.32 | 64.62 | 64.62 | -1.52% | 1,461,033 |
| Jul 24, 2024 | 66.61 | 67.10 | 65.51 | 65.62 | 65.62 | 0.17% | 1,300,061 |
| Jul 23, 2024 | 66.54 | 67.33 | 65.38 | 65.51 | 65.51 | -4.10% | 1,389,665 |
| Jul 22, 2024 | 67.61 | 68.31 | 66.55 | 68.31 | 68.31 | 1.50% | 1,459,530 |
| Jul 19, 2024 | 64.08 | 67.48 | 64.03 | 67.30 | 67.30 | 5.88% | 3,063,646 |
| Jul 18, 2024 | 64.86 | 64.94 | 63.18 | 63.56 | 63.56 | -1.59% | 1,256,846 |
| Jul 17, 2024 | 64.72 | 65.39 | 63.81 | 64.59 | 64.59 | -0.98% | 1,148,501 |
| Jul 16, 2024 | 63.89 | 65.24 | 63.08 | 65.23 | 65.23 | 2.79% | 1,634,092 |
| Jul 15, 2024 | 62.75 | 63.94 | 62.47 | 63.46 | 63.46 | 10.14% | 2,653,458 |
| Jul 12, 2024 | 57.50 | 58.56 | 57.49 | 57.62 | 57.62 | 0.44% | 1,701,746 |
| Jul 11, 2024 | 58.74 | 58.93 | 57.14 | 57.37 | 57.37 | -0.05% | 1,597,528 |
| Jul 10, 2024 | 57.97 | 57.99 | 57.30 | 57.40 | 57.40 | -0.78% | 1,262,479 |
| Jul 9, 2024 | 57.19 | 58.25 | 56.92 | 57.85 | 57.85 | 2.50% | 1,337,011 |
| Jul 8, 2024 | 57.13 | 57.35 | 54.95 | 56.44 | 56.44 | -0.21% | 2,447,419 |
| Jul 5, 2024 | 55.55 | 57.03 | 55.35 | 56.56 | 56.56 | -6.37% | 3,104,168 |
| Jul 3, 2024 | 60.25 | 60.68 | 59.84 | 60.41 | 60.41 | -2.28% | 928,334 |
| Jul 2, 2024 | 62.79 | 63.07 | 61.67 | 61.82 | 61.82 | -2.14% | 1,165,983 |