Skip to main content
logo
ARK 21Shares Bitcoin ETF (ARKB)
BATS: ARKB · Real-Time Price · USD
27.80
-0.06 (-0.22%)
Sep 28, 2026, 2:48 PM EDT - Market open

ARKB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 28, 202627.7027.9127.3627.74--0.43%824,441
Sep 25, 202628.0128.0127.5727.8627.86-0.46%177,481
Sep 24, 202627.5928.1527.5927.9927.99-0.14%155,949
Sep 23, 202628.3728.5027.6928.0328.03-1.96%1,873,070
Sep 22, 202628.5228.7528.3428.5928.59-0.28%116,036
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
Aug 13, 202621.0521.1920.8121.0021.00-0.05%2,904,701
Aug 12, 202621.1821.2220.9721.0121.01-0.19%1,297,868
Aug 11, 202621.2621.2820.9521.0521.05-0.75%1,287,814
Aug 10, 202621.5121.5121.1321.2121.21-1.53%1,850,137
Aug 7, 202621.6021.6621.3921.5421.540.89%690,405
Aug 6, 202621.2721.5421.2621.3521.35-0.70%946,518
Aug 5, 202621.2521.5221.1721.5021.500.99%1,502,933
Aug 4, 202621.1521.3521.0821.2921.290.57%1,370,656
Aug 3, 202620.7921.2420.7221.1721.171.53%1,846,743
Jul 31, 202621.1421.1620.6820.8520.85-2.93%2,053,023
Jul 30, 202621.4721.5921.4121.4821.482.02%1,430,467
Jul 29, 202621.2621.4421.0421.0621.06-0.54%2,146,345
Jul 28, 202620.9621.2320.7821.1721.17-1.63%2,389,617
Jul 27, 202621.5221.7721.3421.5221.521.13%960,981
Jul 24, 202621.3421.3421.1121.2821.28-0.88%1,255,638
Jul 23, 202621.5421.6121.4221.4721.47-1.78%1,126,633
Jul 22, 202621.7522.0121.7421.8621.86-0.82%677,429
Jul 21, 202622.0322.2021.9022.0422.042.04%2,205,866
Jul 20, 202621.3921.8121.2321.6021.601.50%1,493,191