ARK 21Shares Bitcoin ETF (ARKB)
BATS: ARKB · Real-Time Price · USD
36.49
-0.81 (-2.17%)
Sep 4, 2025, 4:00 PM - Market closed

ARKB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202536.8236.8636.3336.4936.49-2.17%1,609,650
Sep 3, 202537.0237.4336.9537.3037.301.28%1,803,787
Sep 2, 202536.3637.1636.2536.8336.832.42%2,744,100
Aug 29, 202536.7436.7735.8735.9635.96-3.33%4,235,142
Aug 28, 202537.5837.6637.1937.2037.20-0.13%1,623,976
Aug 27, 202537.0037.4536.9037.2537.250.84%2,165,030
Aug 26, 202536.5236.9636.3636.9436.940.33%2,699,384
Aug 25, 202537.1337.5536.7436.8236.82-5.05%2,470,398
Aug 22, 202537.3239.0437.1938.7838.784.05%3,781,818
Aug 21, 202537.6737.9037.2037.2737.27-1.90%2,258,281
Aug 20, 202537.6838.0237.3237.9937.991.09%1,958,396
Aug 19, 202538.4938.5237.4337.5837.58-2.79%2,792,544
Aug 18, 202538.4738.8338.1638.6638.66-0.57%1,454,992
Aug 15, 202539.4139.4238.8238.8838.88-0.94%2,254,122
Aug 14, 202539.3239.6938.9539.2539.25-3.89%4,132,890
Aug 13, 202540.0940.8739.9140.8440.842.74%3,130,837
Aug 12, 202539.6139.9539.4139.7539.750.51%2,915,394
Aug 11, 202539.7340.1539.4239.5539.552.17%1,446,730
Aug 8, 202538.8439.0238.5138.7138.71-1.00%1,674,489
Aug 7, 202538.7239.1238.4539.1039.102.04%1,835,278
Aug 6, 202537.8738.4937.7538.3238.321.40%1,224,338
Aug 5, 202537.9538.0937.4337.7937.79-0.89%1,655,956
Aug 4, 202537.9438.4837.9038.1338.131.44%1,276,008
Aug 1, 202538.4038.4737.5437.5937.59-3.07%4,704,820
Jul 31, 202539.2639.5338.7838.7838.78-0.15%1,865,381
Jul 30, 202539.0639.5038.4538.8438.84-0.54%1,852,916
Jul 29, 202539.5439.5838.8439.0539.05-0.51%1,832,803
Jul 28, 202539.4439.6039.0339.2539.251.08%1,557,369
Jul 25, 202538.6438.9338.2238.8338.83-1.87%1,806,417
Jul 24, 202539.4639.7539.1939.5739.570.51%1,205,469
Jul 23, 202539.2839.4739.0039.3739.37-0.73%1,580,263
Jul 22, 202539.6639.9939.0939.6639.662.16%1,998,733
Jul 21, 202539.3339.6638.7638.8238.82-0.51%1,970,349
Jul 18, 202539.5139.6838.9439.0239.02-1.37%2,452,557
Jul 17, 202539.2139.8939.0839.5639.56-0.23%1,321,181
Jul 16, 202539.5039.8939.2939.6539.652.45%2,751,067
Jul 15, 202539.1539.4238.4838.7038.70-2.93%3,485,164
Jul 14, 202540.4940.6239.6339.8739.871.48%1,978,196
Jul 11, 202539.1439.3338.7839.2939.294.16%2,710,923
Jul 10, 202536.9437.9036.7537.7237.721.45%2,014,444
Jul 9, 202536.4637.2936.0737.1837.182.78%1,411,686
Jul 8, 202536.2036.3335.9236.1836.180.71%950,917
Jul 7, 202536.0636.1435.7235.9235.92-1.13%1,296,691
Jul 3, 202536.3936.8036.2836.3336.33-0.44%1,334,975
Jul 2, 202535.7536.5335.7136.4936.494.20%2,313,651
Jul 1, 202535.4535.6435.0235.0235.02-2.15%1,946,735
Jun 30, 202535.8535.8635.4735.7935.790.73%1,458,239
Jun 27, 202535.5035.8235.3935.5335.53-0.73%1,568,815
Jun 26, 202535.6435.8435.4435.7935.79-0.14%682,073
Jun 25, 202535.8836.0035.5335.8435.842.02%1,901,627