ARK 21Shares Bitcoin ETF (ARKB)

ARKB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	38.64	38.67	38.11	38.44	38.44	-1.06%	2,971,471
Sep 16, 2025	38.38	38.88	38.12	38.85	38.85	1.33%	1,664,759
Sep 15, 2025	38.23	38.41	38.00	38.34	38.34	-1.34%	2,205,405
Sep 12, 2025	38.22	38.87	38.16	38.86	38.86	2.13%	1,324,287
Sep 11, 2025	37.82	38.14	37.79	38.05	38.05	0.82%	1,733,297
Sep 10, 2025	37.78	38.04	37.61	37.74	37.74	2.03%	2,791,623
Sep 9, 2025	37.50	37.56	36.80	36.99	36.99	-0.70%	2,128,200
Sep 8, 2025	37.30	37.55	37.18	37.25	37.25	0.40%	2,089,206
Sep 5, 2025	37.53	37.65	36.61	37.10	37.10	1.67%	1,959,865
Sep 4, 2025	36.82	36.86	36.33	36.49	36.49	-2.17%	1,609,650
Sep 3, 2025	37.02	37.43	36.95	37.30	37.30	1.28%	1,803,787
Sep 2, 2025	36.36	37.16	36.25	36.83	36.83	2.42%	2,744,100
Aug 29, 2025	36.74	36.77	35.87	35.96	35.96	-3.33%	4,235,142
Aug 28, 2025	37.58	37.66	37.19	37.20	37.20	-0.13%	1,623,976
Aug 27, 2025	37.00	37.45	36.90	37.25	37.25	0.84%	2,165,030
Aug 26, 2025	36.52	36.96	36.36	36.94	36.94	0.33%	2,699,384
Aug 25, 2025	37.13	37.55	36.74	36.82	36.82	-5.05%	2,470,398
Aug 22, 2025	37.32	39.04	37.19	38.78	38.78	4.05%	3,781,818
Aug 21, 2025	37.67	37.90	37.20	37.27	37.27	-1.90%	2,258,281
Aug 20, 2025	37.68	38.02	37.32	37.99	37.99	1.09%	1,958,396
Aug 19, 2025	38.49	38.52	37.43	37.58	37.58	-2.79%	2,792,544
Aug 18, 2025	38.47	38.83	38.16	38.66	38.66	-0.57%	1,454,992
Aug 15, 2025	39.41	39.42	38.82	38.88	38.88	-0.94%	2,254,122
Aug 14, 2025	39.32	39.69	38.95	39.25	39.25	-3.89%	4,132,890
Aug 13, 2025	40.09	40.87	39.91	40.84	40.84	2.74%	3,130,837
Aug 12, 2025	39.61	39.95	39.41	39.75	39.75	0.51%	2,915,394
Aug 11, 2025	39.73	40.15	39.42	39.55	39.55	2.17%	1,446,730
Aug 8, 2025	38.84	39.02	38.51	38.71	38.71	-1.00%	1,674,489
Aug 7, 2025	38.72	39.12	38.45	39.10	39.10	2.04%	1,835,278
Aug 6, 2025	37.87	38.49	37.75	38.32	38.32	1.40%	1,224,338
Aug 5, 2025	37.95	38.09	37.43	37.79	37.79	-0.89%	1,655,956
Aug 4, 2025	37.94	38.48	37.90	38.13	38.13	1.44%	1,276,008
Aug 1, 2025	38.40	38.47	37.54	37.59	37.59	-3.07%	4,704,820
Jul 31, 2025	39.26	39.53	38.78	38.78	38.78	-0.15%	1,865,381
Jul 30, 2025	39.06	39.50	38.45	38.84	38.84	-0.54%	1,852,916
Jul 29, 2025	39.54	39.58	38.84	39.05	39.05	-0.51%	1,832,803
Jul 28, 2025	39.44	39.60	39.03	39.25	39.25	1.08%	1,557,369
Jul 25, 2025	38.64	38.93	38.22	38.83	38.83	-1.87%	1,806,417
Jul 24, 2025	39.46	39.75	39.19	39.57	39.57	0.51%	1,205,469
Jul 23, 2025	39.28	39.47	39.00	39.37	39.37	-0.73%	1,580,263
Jul 22, 2025	39.66	39.99	39.09	39.66	39.66	2.16%	1,998,733
Jul 21, 2025	39.33	39.66	38.76	38.82	38.82	-0.51%	1,970,349
Jul 18, 2025	39.51	39.68	38.94	39.02	39.02	-1.37%	2,452,557
Jul 17, 2025	39.21	39.89	39.08	39.56	39.56	-0.23%	1,321,181
Jul 16, 2025	39.50	39.89	39.29	39.65	39.65	2.45%	2,751,067
Jul 15, 2025	39.15	39.42	38.48	38.70	38.70	-2.93%	3,485,164
Jul 14, 2025	40.49	40.62	39.63	39.87	39.87	1.48%	1,978,196
Jul 11, 2025	39.14	39.33	38.78	39.29	39.29	4.16%	2,710,923
Jul 10, 2025	36.94	37.90	36.75	37.72	37.72	1.45%	2,014,444
Jul 9, 2025	36.46	37.29	36.07	37.18	37.18	2.78%	1,411,686

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.