Skip to main content
logo
ARK 21Shares Bitcoin ETF (ARKB)
BATS: ARKB · Real-Time Price · USD
27.03
-0.07 (-0.26%)
At close: May 6, 2026, 4:00 PM EDT
26.81
-0.22 (-0.81%)
Pre-market: May 7, 2026, 7:50 AM EDT

ARKB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 6, 202627.1727.2226.9227.0327.03-0.26%1,497,499
May 5, 202627.0327.1126.8627.1027.101.99%1,547,754
May 4, 202626.2126.8026.0426.5726.572.11%1,985,418
May 1, 202625.9926.2225.8926.0226.022.64%2,017,939
Apr 30, 202625.2625.4325.2325.3525.351.24%1,054,911
Apr 29, 202625.5125.5124.8525.0425.04-1.13%2,114,098
Apr 28, 202625.2925.3525.1025.3325.33-0.76%971,132
Apr 27, 202625.7925.9725.3725.5225.52-0.97%1,533,055
Apr 24, 202625.9425.9925.6725.7725.77-0.10%1,570,115
Apr 23, 202625.7526.1125.5425.8025.80-1.43%1,933,830
Apr 22, 202626.0426.3825.9926.1726.175.14%1,932,171
Apr 21, 202625.2225.4224.8324.8924.89-1.70%2,029,697
Apr 20, 202624.9625.3924.8025.3225.32-1.56%1,227,641
Apr 17, 202625.4226.0225.3025.7225.722.80%3,761,167
Apr 16, 202624.8825.0324.3125.0225.020.44%4,505,770
Apr 15, 202624.6924.9924.4324.9124.911.01%1,294,500
Apr 14, 202624.7525.2724.5224.6624.661.27%3,452,654
Apr 13, 202623.6324.4023.5024.3524.350.16%2,499,903
Apr 10, 202624.0124.3423.8724.3124.311.50%2,718,571
Apr 9, 202623.5924.0923.3923.9523.951.10%3,919,148
Apr 8, 202624.0524.0923.4523.6923.693.45%2,578,511
Apr 7, 202622.7122.9222.4722.9022.90-1.08%3,169,151
Apr 6, 202623.0523.3622.9623.1523.154.09%3,100,091
Apr 2, 202621.9322.3821.8022.2422.24-1.68%4,267,699
Apr 1, 202622.7422.9622.5322.6222.620.58%4,137,578
Mar 31, 202622.1422.7422.0322.4922.491.95%6,323,918
Mar 30, 202622.5122.5721.9622.0622.060.73%3,968,783
Mar 27, 202622.1322.1321.7421.9021.90-3.65%3,319,501
Mar 26, 202623.0123.1822.6022.7322.73-3.36%6,199,448
Mar 25, 202623.7823.8823.4223.5223.522.22%2,621,266
Mar 24, 202623.4123.5022.8623.0123.01-1.88%4,797,023
Mar 23, 202623.5023.8423.2523.4523.450.73%6,281,608
Mar 20, 202623.4023.4123.0223.2823.28-0.13%3,745,843
Mar 19, 202623.0223.4222.8223.3123.31-1.19%5,157,660
Mar 18, 202624.0724.0823.5123.5923.59-4.69%4,348,174
Mar 17, 202624.4724.8724.3624.7524.750.81%3,873,295
Mar 16, 202624.5424.7424.2324.5524.553.94%5,314,241
Mar 13, 202624.2624.5623.5223.6223.620.98%8,199,354
Mar 12, 202623.2723.4623.0223.3923.39-0.30%3,953,342
Mar 11, 202623.3123.6823.1323.4623.460.88%4,393,573
Mar 10, 202623.5223.8422.9923.2623.261.42%5,655,866
Mar 9, 202622.8323.0822.6522.9322.931.46%6,489,146
Mar 6, 202622.9022.9322.4722.6022.60-4.40%4,340,747
Mar 5, 202624.0824.1823.4423.6423.64-2.56%7,009,054
Mar 4, 202623.8124.5923.6824.2624.267.11%11,422,834
Mar 3, 202622.2822.9021.9622.6522.65-1.35%10,549,800
Mar 2, 202621.7623.2821.7622.9622.965.42%15,331,535
Feb 27, 202621.9422.0221.6221.7821.78-2.68%2,942,900
Feb 26, 202622.6022.6622.0822.3822.38-2.61%6,326,493
Feb 25, 202622.1123.0921.9722.9822.987.33%5,601,237