ARK 21Shares Bitcoin ETF (ARKB)
BATS: ARKB · Real-Time Price · USD
22.13
-0.16 (-0.72%)
Jun 3, 2026, 10:55 AM EDT - Market open
ARKB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 22.14 | 22.26 | 22.07 | 22.12 | - | -0.76% | 420,999 |
| Jun 2, 2026 | 23.22 | 23.24 | 22.01 | 22.29 | 22.29 | -5.99% | 324,258 |
| Jun 1, 2026 | 23.79 | 23.86 | 23.40 | 23.71 | 23.71 | -2.63% | 2,216,272 |
| May 29, 2026 | 24.20 | 24.63 | 24.01 | 24.35 | 24.35 | 0.16% | 1,858,900 |
| May 28, 2026 | 24.24 | 24.42 | 24.03 | 24.31 | 24.31 | -2.13% | 2,318,774 |
| May 27, 2026 | 24.90 | 25.00 | 24.73 | 24.84 | 24.84 | -1.31% | 1,420,892 |
| May 26, 2026 | 25.44 | 25.89 | 25.10 | 25.17 | 25.17 | 0.14% | 3,049,503 |
| May 22, 2026 | 25.62 | 25.63 | 25.08 | 25.14 | 25.14 | -2.43% | 1,332,525 |
| May 21, 2026 | 25.61 | 25.88 | 25.42 | 25.76 | 25.76 | 0.04% | 1,028,226 |
| May 20, 2026 | 25.61 | 25.81 | 25.48 | 25.75 | 25.75 | 1.10% | 925,720 |
| May 19, 2026 | 25.37 | 25.54 | 25.23 | 25.47 | 25.47 | -0.04% | 996,994 |
| May 18, 2026 | 25.62 | 25.62 | 25.19 | 25.48 | 25.48 | -2.93% | 2,655,688 |
| May 15, 2026 | 26.54 | 26.54 | 26.06 | 26.25 | 26.25 | -2.74% | 3,273,381 |
| May 14, 2026 | 26.50 | 27.24 | 26.38 | 26.99 | 26.99 | 2.31% | 3,219,053 |
| May 13, 2026 | 26.57 | 26.59 | 26.11 | 26.38 | 26.38 | -1.57% | 2,006,850 |
| May 12, 2026 | 26.76 | 26.83 | 26.48 | 26.80 | 26.80 | -1.43% | 1,388,274 |
| May 11, 2026 | 26.90 | 27.26 | 26.68 | 27.19 | 27.19 | 2.22% | 1,625,123 |
| May 8, 2026 | 26.41 | 26.68 | 26.37 | 26.60 | 26.60 | 0.08% | 947,112 |
| May 7, 2026 | 26.87 | 26.87 | 26.37 | 26.58 | 26.58 | -1.66% | 1,425,219 |
| May 6, 2026 | 27.17 | 27.22 | 26.92 | 27.03 | 27.03 | -0.26% | 1,497,499 |
| May 5, 2026 | 27.03 | 27.11 | 26.86 | 27.10 | 27.10 | 1.99% | 1,547,754 |
| May 4, 2026 | 26.21 | 26.80 | 26.04 | 26.57 | 26.57 | 2.11% | 1,985,418 |
| May 1, 2026 | 25.99 | 26.22 | 25.89 | 26.02 | 26.02 | 2.64% | 2,017,939 |
| Apr 30, 2026 | 25.26 | 25.43 | 25.23 | 25.35 | 25.35 | 1.24% | 1,054,911 |
| Apr 29, 2026 | 25.51 | 25.51 | 24.85 | 25.04 | 25.04 | -1.13% | 2,114,098 |
| Apr 28, 2026 | 25.29 | 25.35 | 25.10 | 25.33 | 25.33 | -0.76% | 971,132 |
| Apr 27, 2026 | 25.79 | 25.97 | 25.37 | 25.52 | 25.52 | -0.97% | 1,533,055 |
| Apr 24, 2026 | 25.94 | 25.99 | 25.67 | 25.77 | 25.77 | -0.10% | 1,570,115 |
| Apr 23, 2026 | 25.75 | 26.11 | 25.54 | 25.80 | 25.80 | -1.43% | 1,933,830 |
| Apr 22, 2026 | 26.04 | 26.38 | 25.99 | 26.17 | 26.17 | 5.14% | 1,932,171 |
| Apr 21, 2026 | 25.22 | 25.42 | 24.83 | 24.89 | 24.89 | -1.70% | 2,029,697 |
| Apr 20, 2026 | 24.96 | 25.39 | 24.80 | 25.32 | 25.32 | -1.56% | 1,227,641 |
| Apr 17, 2026 | 25.42 | 26.02 | 25.30 | 25.72 | 25.72 | 2.80% | 3,761,167 |
| Apr 16, 2026 | 24.88 | 25.03 | 24.31 | 25.02 | 25.02 | 0.44% | 4,505,770 |
| Apr 15, 2026 | 24.69 | 24.99 | 24.43 | 24.91 | 24.91 | 1.01% | 1,294,500 |
| Apr 14, 2026 | 24.75 | 25.27 | 24.52 | 24.66 | 24.66 | 1.27% | 3,452,654 |
| Apr 13, 2026 | 23.63 | 24.40 | 23.50 | 24.35 | 24.35 | 0.16% | 2,499,903 |
| Apr 10, 2026 | 24.01 | 24.34 | 23.87 | 24.31 | 24.31 | 1.50% | 2,718,571 |
| Apr 9, 2026 | 23.59 | 24.09 | 23.39 | 23.95 | 23.95 | 1.10% | 3,919,148 |
| Apr 8, 2026 | 24.05 | 24.09 | 23.45 | 23.69 | 23.69 | 3.45% | 2,578,511 |
| Apr 7, 2026 | 22.71 | 22.92 | 22.47 | 22.90 | 22.90 | -1.08% | 3,169,151 |
| Apr 6, 2026 | 23.05 | 23.36 | 22.96 | 23.15 | 23.15 | 4.09% | 3,100,091 |
| Apr 2, 2026 | 21.93 | 22.38 | 21.80 | 22.24 | 22.24 | -1.68% | 4,267,699 |
| Apr 1, 2026 | 22.74 | 22.96 | 22.53 | 22.62 | 22.62 | 0.58% | 4,137,578 |
| Mar 31, 2026 | 22.14 | 22.74 | 22.03 | 22.49 | 22.49 | 1.95% | 6,323,918 |
| Mar 30, 2026 | 22.51 | 22.57 | 21.96 | 22.06 | 22.06 | 0.73% | 3,968,783 |
| Mar 27, 2026 | 22.13 | 22.13 | 21.74 | 21.90 | 21.90 | -3.65% | 3,319,501 |
| Mar 26, 2026 | 23.01 | 23.18 | 22.60 | 22.73 | 22.73 | -3.36% | 6,199,448 |
| Mar 25, 2026 | 23.78 | 23.88 | 23.42 | 23.52 | 23.52 | 2.22% | 2,621,266 |
| Mar 24, 2026 | 23.41 | 23.50 | 22.86 | 23.01 | 23.01 | -1.88% | 4,797,023 |