ARK 21Shares Bitcoin ETF (ARKB)
BATS: ARKB · Real-Time Price · USD
28.39
-1.75 (-5.81%)
At close: Dec 1, 2025, 4:00 PM EST
28.71
+0.32 (1.13%)
After-hours: Dec 1, 2025, 8:00 PM EST
ARKB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 28.80 | 28.81 | 27.86 | 28.42 | 28.42 | -5.71% | 1,281,879 |
| Nov 28, 2025 | 30.92 | 30.94 | 29.99 | 30.14 | 30.14 | 0.94% | 4,495,939 |
| Nov 26, 2025 | 28.99 | 30.03 | 28.78 | 29.86 | 29.86 | 2.93% | 3,700,146 |
| Nov 25, 2025 | 28.96 | 29.25 | 28.59 | 29.01 | 29.01 | -1.96% | 6,176,668 |
| Nov 24, 2025 | 28.53 | 29.64 | 28.30 | 29.59 | 29.59 | 5.45% | 4,317,169 |
| Nov 21, 2025 | 27.77 | 28.41 | 27.32 | 28.06 | 28.06 | -2.13% | 12,091,046 |
| Nov 20, 2025 | 30.34 | 30.42 | 28.54 | 28.67 | 28.67 | -3.47% | 9,105,564 |
| Nov 19, 2025 | 30.26 | 30.67 | 29.38 | 29.70 | 29.70 | -3.63% | 6,933,040 |
| Nov 18, 2025 | 30.46 | 31.15 | 30.20 | 30.82 | 30.82 | 1.08% | 8,617,807 |
| Nov 17, 2025 | 31.23 | 31.87 | 30.26 | 30.49 | 30.49 | -2.62% | 15,773,066 |
| Nov 14, 2025 | 31.67 | 32.33 | 31.25 | 31.31 | 31.31 | -3.81% | 7,608,077 |
| Nov 13, 2025 | 34.00 | 34.35 | 32.50 | 32.55 | 32.55 | -3.50% | 7,899,778 |
| Nov 12, 2025 | 34.81 | 34.84 | 33.48 | 33.73 | 33.73 | -1.20% | 4,193,598 |
| Nov 11, 2025 | 34.73 | 34.77 | 34.09 | 34.14 | 34.14 | -3.04% | 2,051,552 |
| Nov 10, 2025 | 35.29 | 35.30 | 34.76 | 35.21 | 35.21 | 2.09% | 4,065,625 |
| Nov 7, 2025 | 33.28 | 34.50 | 33.02 | 34.49 | 34.49 | 2.92% | 3,929,532 |
| Nov 6, 2025 | 34.17 | 34.18 | 33.31 | 33.51 | 33.51 | -2.87% | 4,864,616 |
| Nov 5, 2025 | 34.10 | 34.74 | 33.94 | 34.50 | 34.50 | 3.14% | 2,786,778 |
| Nov 4, 2025 | 34.45 | 34.81 | 33.06 | 33.45 | 33.45 | -5.48% | 8,393,849 |
| Nov 3, 2025 | 35.72 | 35.91 | 34.98 | 35.39 | 35.39 | -2.99% | 3,558,046 |
| Oct 31, 2025 | 36.49 | 36.89 | 36.07 | 36.48 | 36.48 | 3.26% | 4,315,084 |
| Oct 30, 2025 | 36.04 | 36.04 | 35.28 | 35.33 | 35.33 | -3.81% | 4,770,386 |
| Oct 29, 2025 | 37.72 | 37.75 | 36.29 | 36.73 | 36.73 | -2.70% | 6,344,716 |
| Oct 28, 2025 | 38.22 | 38.58 | 37.71 | 37.75 | 37.75 | -1.13% | 2,660,493 |
| Oct 27, 2025 | 38.27 | 38.47 | 38.04 | 38.18 | 38.18 | 3.92% | 2,606,300 |
| Oct 24, 2025 | 36.97 | 37.02 | 36.47 | 36.74 | 36.74 | 0.30% | 3,087,907 |
| Oct 23, 2025 | 36.27 | 36.99 | 36.12 | 36.63 | 36.63 | 2.25% | 3,459,621 |
| Oct 22, 2025 | 35.96 | 36.26 | 35.69 | 35.83 | 35.83 | -3.64% | 4,165,967 |
| Oct 21, 2025 | 36.11 | 37.91 | 35.96 | 37.18 | 37.18 | 0.90% | 6,569,608 |
| Oct 20, 2025 | 36.79 | 37.13 | 36.51 | 36.85 | 36.85 | 4.15% | 3,991,144 |
| Oct 17, 2025 | 35.07 | 35.71 | 34.74 | 35.38 | 35.38 | -1.59% | 7,346,020 |
| Oct 16, 2025 | 36.91 | 37.04 | 35.73 | 35.95 | 35.95 | -2.79% | 5,910,108 |
| Oct 15, 2025 | 37.06 | 37.31 | 36.58 | 36.98 | 36.98 | -1.20% | 2,983,599 |
| Oct 14, 2025 | 36.82 | 37.76 | 36.51 | 37.43 | 37.43 | -2.80% | 3,950,261 |
| Oct 13, 2025 | 38.03 | 38.54 | 37.83 | 38.51 | 38.51 | -0.59% | 4,750,085 |
| Oct 10, 2025 | 40.54 | 40.74 | 38.51 | 38.74 | 38.74 | -3.68% | 6,490,359 |
| 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 |