Skip to main content
logo
ARK 21Shares Bitcoin ETF (ARKB)
BATS: ARKB · Real-Time Price · USD
19.80
+0.16 (0.81%)
Jun 26, 2026, 4:00 PM EDT - Market closed

ARKB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202619.4920.0619.4919.8019.800.81%1,989,006
Jun 25, 202620.2820.3019.2419.6419.64-1.11%2,589,322
Jun 24, 202620.4920.5819.5819.8619.86-3.97%2,941,230
Jun 23, 202620.5620.8220.5320.6820.68-3.18%1,445,932
Jun 22, 202621.5421.7421.2921.3621.362.30%1,746,526
Jun 18, 202621.3321.3320.6420.8820.88-1.97%2,741,201
Jun 17, 202621.5022.0121.2321.3021.30-2.16%1,563,635
Jun 16, 202621.8821.9621.6621.7721.77-1.45%760,968
Jun 15, 202622.1622.3121.9722.0922.094.79%1,177,107
Jun 12, 202621.0021.3520.8921.0821.08-1,645,740
Jun 11, 202620.8221.1820.6521.0821.082.73%2,179,489
Jun 10, 202620.3920.8320.3920.5220.52-0.29%2,658,102
Jun 9, 202620.6620.7320.1420.5820.58-2.09%2,327,292
Jun 8, 202621.0721.3020.9821.0221.025.10%1,799,515
Jun 5, 202620.5920.6619.6120.0020.00-5.12%4,470,065
Jun 4, 202620.9621.3820.8521.0821.08-2.77%2,418,614
Jun 3, 202622.1422.2621.6221.6821.68-2.74%2,650,072
Jun 2, 202622.8622.8822.0022.2922.29-5.99%3,262,854
Jun 1, 202623.7923.8623.4023.7123.71-2.63%2,216,272
May 29, 202624.2024.6324.0124.3524.350.16%1,858,900
May 28, 202624.2424.4224.0324.3124.31-2.13%2,318,774
May 27, 202624.9025.0024.7324.8424.84-1.31%1,420,892
May 26, 202625.4425.8925.1025.1725.170.14%3,049,503
May 22, 202625.6225.6325.0825.1425.14-2.43%1,332,525
May 21, 202625.6125.8825.4225.7625.760.04%1,028,226
May 20, 202625.6125.8125.4825.7525.751.10%925,720
May 19, 202625.3725.5425.2325.4725.47-0.04%996,994
May 18, 202625.6225.6225.1925.4825.48-2.93%2,655,688
May 15, 202626.5426.5426.0626.2526.25-2.74%3,273,381
May 14, 202626.5027.2426.3826.9926.992.31%3,219,053
May 13, 202626.5726.5926.1126.3826.38-1.57%2,006,850
May 12, 202626.7626.8326.4826.8026.80-1.43%1,388,274
May 11, 202626.9027.2626.6827.1927.192.22%1,625,123
May 8, 202626.4126.6826.3726.6026.600.08%947,112
May 7, 202626.8726.8726.3726.5826.58-1.66%1,425,219
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