Skip to main content
logo
ARK 21Shares Bitcoin ETF (ARKB)
BATS: ARKB · Real-Time Price · USD
26.92
-0.05 (-0.19%)
At close: Oct 23, 2026, 4:00 PM EDT
26.75
-0.17 (-0.63%)
After-hours: Oct 23, 2026, 8:00 PM EDT

ARKB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202627.0427.1726.8326.9226.92-0.19%662,900
Oct 22, 202627.0827.1726.7926.9726.97-3.68%115,259
Oct 21, 202627.6328.1427.5828.0028.002.38%183,429
Oct 20, 202626.9427.6226.9227.3527.350.85%94,490
Oct 19, 202627.3627.3627.0627.1227.120.44%114,950
Oct 16, 202627.3727.3726.7627.0027.00-0.99%396,636
Oct 15, 202626.8227.3626.4627.2727.270.66%116,697
Oct 14, 202627.7327.7326.9927.0927.09-1.81%130,409
Oct 13, 202627.6127.7627.4827.5927.590.58%95,400
Oct 12, 202627.8227.8227.2627.4327.430.55%126,388
Oct 9, 202627.5627.5927.2627.2827.280.66%240,753
Oct 8, 202627.2727.4226.6427.1027.10-1.92%463,322
Oct 7, 202627.8427.8427.4327.6327.63-2.68%269,088
Oct 6, 202628.5328.7428.3228.3928.39-0.07%131,687
Oct 5, 202628.5328.7528.1728.4128.411.72%882,817
Oct 2, 202628.7228.9027.8127.9327.93-0.43%1,562,796
Oct 1, 202627.6728.2627.6528.0528.051.30%1,369,289
Sep 30, 202628.2328.3727.6427.6927.69-0.04%1,269,376
Sep 29, 202627.9528.0127.4727.7027.700.25%1,034,991
Sep 28, 202627.7027.9627.3627.6327.63-0.83%1,316,058
Sep 25, 202627.8827.9527.5627.8627.86-0.46%1,189,935
Sep 24, 202627.7828.1627.6427.9927.99-0.14%1,657,200
Sep 23, 202628.3728.5027.6928.0328.03-1.96%1,873,070
Sep 22, 202628.4328.7628.3428.5928.59-0.28%1,148,850
Sep 21, 202628.1728.8128.1028.6728.676.46%2,474,649
Sep 18, 202625.8927.0025.8926.9326.936.19%1,725,163
Sep 17, 202625.3325.5325.1725.3625.360.79%1,076,923
Sep 16, 202625.0825.3524.8525.1625.16-0.28%4,603,574
Sep 15, 202625.5025.6224.8425.2325.23-3.67%5,046,669
Sep 14, 202625.7926.3025.7926.1926.192.22%3,562,334
Sep 11, 202625.7026.4825.4825.6225.620.16%1,964,381
Sep 10, 202625.4825.7025.4325.5825.58-1.39%749,494
Sep 9, 202626.3826.4125.8825.9425.94-0.27%859,687
Sep 8, 202625.9726.1825.7326.0126.01-1.74%1,233,840
Sep 4, 202626.3026.4926.0726.4726.47-2.40%2,384,527
Sep 3, 202626.0227.1326.0127.1227.125.81%1,495,799
Sep 2, 202625.4625.7025.3925.6325.63-985,272
Sep 1, 202625.8026.0025.3325.6325.63-2.06%1,050,495
Aug 31, 202625.8626.2825.7726.1726.171.75%1,071,951
Aug 28, 202626.2826.4925.4925.7225.72-2.98%2,591,195
Aug 27, 202626.3026.8126.1726.5126.511.84%1,260,548
Aug 26, 202625.8926.0825.7426.0326.03-0.53%1,380,070
Aug 25, 202626.0726.3925.9026.1726.170.19%1,261,715
Aug 24, 202626.2126.5325.8126.1226.122.23%2,298,168
Aug 21, 202625.5825.8225.2825.5525.556.02%3,376,735
Aug 20, 202623.8424.1823.5824.1024.106.17%3,030,369
Aug 19, 202621.5323.1221.4822.7022.705.93%5,118,352
Aug 18, 202621.2221.5721.2221.4321.430.56%992,680
Aug 17, 202621.0221.4221.0221.3121.312.21%2,552,684
Aug 14, 202620.8020.9620.7120.8520.85-0.71%1,030,694