ARK 21Shares Bitcoin ETF (ARKB)
BATS: ARKB · Real-Time Price · USD
80.60
-2.14 (-2.59%)
Mar 13, 2025, 3:05 PM EDT - Market open
ARKB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 82.52 | 82.92 | 79.67 | 79.83 | - | -3.52% | 611,411 |
| Mar 12, 2025 | 83.20 | 83.59 | 80.38 | 82.74 | 82.74 | -0.18% | 736,818 |
| Mar 11, 2025 | 81.24 | 83.38 | 78.82 | 82.89 | 82.89 | 4.86% | 982,213 |
| Mar 10, 2025 | 82.34 | 82.68 | 77.16 | 79.05 | 79.05 | -9.02% | 1,921,788 |
| Mar 7, 2025 | 88.89 | 90.91 | 86.32 | 86.89 | 86.89 | -2.22% | 1,440,087 |
| Mar 6, 2025 | 89.77 | 91.27 | 87.61 | 88.86 | 88.86 | -1.56% | 953,200 |
| Mar 5, 2025 | 89.57 | 90.37 | 87.36 | 90.27 | 90.27 | 4.18% | 1,048,044 |
| Mar 4, 2025 | 82.58 | 88.66 | 81.25 | 86.65 | 86.65 | 0.94% | 1,331,621 |
| Mar 3, 2025 | 93.02 | 93.09 | 84.93 | 85.84 | 85.84 | 2.12% | 2,017,499 |
| Feb 28, 2025 | 81.60 | 85.00 | 80.89 | 84.06 | 84.06 | 1.17% | 2,105,485 |
| Feb 27, 2025 | 86.01 | 86.12 | 82.34 | 83.09 | 83.09 | -1.22% | 1,088,744 |
| Feb 26, 2025 | 85.52 | 88.12 | 81.97 | 84.12 | 84.12 | -4.26% | 2,566,782 |
| Feb 25, 2025 | 88.93 | 88.94 | 85.50 | 87.86 | 87.86 | -6.32% | 2,573,774 |
| Feb 24, 2025 | 95.22 | 95.60 | 93.43 | 93.79 | 93.79 | -0.92% | 1,041,561 |
| Feb 21, 2025 | 98.94 | 99.19 | 94.45 | 94.66 | 94.66 | -3.71% | 1,746,913 |
| Feb 20, 2025 | 97.61 | 98.61 | 96.62 | 98.31 | 98.31 | 2.45% | 602,121 |
| Feb 19, 2025 | 96.13 | 96.53 | 95.18 | 95.96 | 95.96 | 2.13% | 546,605 |
| Feb 18, 2025 | 96.36 | 96.43 | 93.07 | 93.96 | 93.96 | -3.27% | 924,370 |
| Feb 14, 2025 | 96.47 | 98.87 | 96.09 | 97.14 | 97.14 | 1.11% | 698,339 |
| Feb 13, 2025 | 95.76 | 96.29 | 94.98 | 96.07 | 96.07 | -0.75% | 534,329 |
| Feb 12, 2025 | 94.51 | 97.49 | 94.28 | 96.80 | 96.80 | 1.81% | 586,117 |
| Feb 11, 2025 | 96.72 | 97.14 | 94.58 | 95.08 | 95.08 | -2.21% | 705,445 |
| Feb 10, 2025 | 97.50 | 97.86 | 96.66 | 97.23 | 97.23 | 1.72% | 456,070 |
| Feb 7, 2025 | 99.55 | 100.09 | 95.41 | 95.59 | 95.59 | -1.24% | 960,201 |
| Feb 6, 2025 | 98.14 | 98.82 | 95.48 | 96.79 | 96.79 | -0.37% | 776,172 |
| Feb 5, 2025 | 98.55 | 99.03 | 96.30 | 97.15 | 97.15 | -1.45% | 798,934 |
| Feb 4, 2025 | 99.12 | 100.76 | 97.80 | 98.58 | 98.58 | -2.46% | 1,287,909 |
| Feb 3, 2025 | 94.69 | 102.00 | 94.29 | 101.07 | 101.07 | -0.26% | 2,026,140 |
| Jan 31, 2025 | 104.54 | 105.95 | 101.21 | 101.33 | 101.33 | -3.29% | 1,199,197 |
| Jan 30, 2025 | 104.74 | 106.37 | 104.59 | 104.78 | 104.78 | 0.62% | 735,435 |
| Jan 29, 2025 | 101.97 | 104.63 | 101.18 | 104.13 | 104.13 | 3.09% | 889,876 |
| Jan 28, 2025 | 102.32 | 103.58 | 100.95 | 101.01 | 101.01 | -0.11% | 818,777 |
| Jan 27, 2025 | 100.59 | 102.13 | 98.51 | 101.12 | 101.12 | -3.46% | 1,564,041 |
| Jan 24, 2025 | 105.18 | 107.10 | 104.55 | 104.74 | 104.74 | 1.54% | 912,580 |
| Jan 23, 2025 | 102.22 | 106.71 | 102.05 | 103.15 | 103.15 | -0.96% | 2,235,278 |
| Jan 22, 2025 | 104.48 | 104.97 | 103.12 | 104.15 | 104.15 | -1.82% | 704,660 |
| Jan 21, 2025 | 105.01 | 107.14 | 102.54 | 106.08 | 106.08 | 1.40% | 1,370,264 |
| Jan 17, 2025 | 102.62 | 105.91 | 102.27 | 104.62 | 104.62 | 4.36% | 1,430,212 |
| Jan 16, 2025 | 99.25 | 100.51 | 97.11 | 100.25 | 100.25 | 0.86% | 827,412 |
| Jan 15, 2025 | 98.52 | 100.62 | 98.44 | 99.40 | 99.40 | 3.22% | 1,151,168 |
| Jan 14, 2025 | 96.61 | 97.08 | 95.17 | 96.30 | 96.30 | 3.04% | 601,310 |
| Jan 13, 2025 | 90.72 | 93.55 | 89.00 | 93.46 | 93.46 | -1.19% | 1,038,556 |
| Jan 10, 2025 | 94.25 | 95.70 | 92.01 | 94.59 | 94.59 | 0.90% | 908,179 |
| Jan 8, 2025 | 95.21 | 95.84 | 92.21 | 93.75 | 93.75 | -2.54% | 864,584 |
| Jan 7, 2025 | 100.62 | 100.67 | 95.79 | 96.19 | 96.19 | -5.77% | 2,118,663 |
| Jan 6, 2025 | 98.91 | 102.51 | 98.71 | 102.08 | 102.08 | 3.91% | 1,323,020 |
| Jan 3, 2025 | 96.89 | 98.91 | 96.50 | 98.24 | 98.24 | 1.00% | 1,356,284 |
| Jan 2, 2025 | 96.31 | 97.73 | 95.78 | 97.27 | 97.27 | 4.29% | 1,537,854 |
| Dec 31, 2024 | 95.61 | 96.03 | 92.90 | 93.27 | 93.27 | -0.88% | 1,081,369 |
| Dec 30, 2024 | 92.68 | 94.73 | 90.94 | 94.10 | 94.10 | -0.19% | 1,419,916 |