ARK 21Shares Active On-Chain Bitcoin Strategy ETF (ARKC)
BATS: ARKC · Real-Time Price · USD
42.74
-1.66 (-3.73%)
At close: Dec 19, 2024, 3:14 PM
42.85
+0.11 (0.25%)
After-hours: Dec 20, 2024, 4:24 PM EST
ARKC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | 0.23% | 306 |
| Dec 19, 2024 | 43.85 | 43.85 | 42.33 | 42.74 | 42.74 | -3.73% | 633 |
| Dec 18, 2024 | 45.45 | 45.62 | 44.40 | 44.40 | 44.40 | -4.53% | 791 |
| Dec 17, 2024 | 46.46 | 46.77 | 46.31 | 46.51 | 46.51 | 0.65% | 2,961 |
| Dec 16, 2024 | 46.25 | 46.95 | 46.20 | 46.21 | 46.21 | 3.38% | 2,382 |
| Dec 13, 2024 | 44.01 | 44.70 | 44.01 | 44.70 | 44.70 | 1.61% | 494 |
| Dec 12, 2024 | 44.67 | 44.67 | 43.99 | 43.99 | 43.99 | -1.31% | 710 |
| Dec 11, 2024 | 44.05 | 44.57 | 44.05 | 44.57 | 44.57 | 4.16% | 3,313 |
| Dec 10, 2024 | 43.20 | 43.20 | 42.79 | 42.79 | 42.79 | 0.14% | 461 |
| Dec 9, 2024 | 43.82 | 43.82 | 42.73 | 42.73 | 42.73 | -4.33% | 285 |
| Dec 6, 2024 | 43.84 | 44.67 | 43.84 | 44.67 | 44.67 | 2.02% | 931 |
| Dec 5, 2024 | 45.47 | 45.47 | 43.67 | 43.78 | 43.78 | -0.11% | 1,379 |
| Dec 4, 2024 | 42.85 | 43.83 | 42.85 | 43.83 | 43.83 | 2.92% | 526 |
| Dec 3, 2024 | 42.69 | 42.76 | 42.59 | 42.59 | 42.59 | -0.09% | 437 |
| Dec 2, 2024 | 43.44 | 45.60 | 42.62 | 42.62 | 42.62 | -1.64% | 1,110 |
| Nov 29, 2024 | 43.44 | 43.60 | 43.33 | 43.33 | 43.33 | 0.58% | 1,210 |
| Nov 27, 2024 | 42.69 | 43.21 | 42.69 | 43.09 | 43.09 | 4.91% | 2,373 |
| Nov 26, 2024 | 41.42 | 41.42 | 41.07 | 41.07 | 41.07 | -3.04% | 399 |
| Nov 25, 2024 | 42.69 | 42.69 | 42.36 | 42.36 | 42.36 | -3.76% | 1,017 |
| Nov 22, 2024 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | 0.84% | 270 |
| Nov 21, 2024 | 43.29 | 43.65 | 43.17 | 43.65 | 43.65 | 3.28% | 1,061 |
| Nov 20, 2024 | 42.43 | 42.43 | 42.09 | 42.26 | 42.26 | 1.50% | 2,650 |
| Nov 19, 2024 | 41.63 | 41.63 | 41.63 | 41.63 | 41.63 | 1.04% | 96 |
| Nov 18, 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -0.09% | 237 |
| Nov 15, 2024 | 40.44 | 41.24 | 40.43 | 41.24 | 41.24 | 3.90% | 830 |
| Nov 14, 2024 | 40.38 | 40.43 | 39.69 | 39.69 | 39.69 | -2.25% | 1,251 |
| Nov 13, 2024 | 41.09 | 41.81 | 40.61 | 40.61 | 40.61 | -0.04% | 5,746 |
| Nov 12, 2024 | 40.62 | 40.62 | 40.62 | 40.62 | 40.62 | 2.80% | 369 |
| Nov 11, 2024 | 38.37 | 39.52 | 38.37 | 39.52 | 39.52 | 11.87% | 1,050 |
| Nov 8, 2024 | 35.20 | 35.32 | 35.20 | 35.32 | 35.32 | 0.09% | 786 |
| Nov 7, 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | 0.22% | 73 |
| Nov 6, 2024 | 34.76 | 35.21 | 34.76 | 35.21 | 35.21 | 8.86% | 371 |
| Nov 5, 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | 2.67% | 15 |
| Nov 4, 2024 | 31.84 | 31.84 | 31.51 | 31.51 | 31.51 | -2.17% | 370 |
| Nov 1, 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | -1.44% | 18 |
| Oct 31, 2024 | 32.83 | 32.83 | 32.68 | 32.68 | 32.68 | -2.25% | 222 |
| Oct 30, 2024 | 33.31 | 33.43 | 33.30 | 33.43 | 33.43 | -0.95% | 363 |
| Oct 29, 2024 | 33.74 | 33.85 | 33.74 | 33.75 | 33.75 | 3.92% | 835 |
| Oct 28, 2024 | 32.17 | 32.48 | 32.17 | 32.48 | 32.48 | 3.61% | 492 |
| Oct 25, 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | -1.82% | 81 |
| Oct 24, 2024 | 31.87 | 31.92 | 31.87 | 31.92 | 31.92 | 2.52% | 182 |
| Oct 23, 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | -1.47% | 84 |
| Oct 22, 2024 | 31.41 | 31.60 | 31.41 | 31.60 | 31.60 | -0.47% | 2,067 |
| Oct 21, 2024 | 31.48 | 31.75 | 31.48 | 31.75 | 31.75 | -1.05% | 650 |
| Oct 18, 2024 | 31.84 | 32.18 | 31.84 | 32.09 | 32.09 | 2.37% | 394 |
| Oct 17, 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | -1.34% | 22 |
| Oct 16, 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | 1.00% | 17 |
| Oct 15, 2024 | 30.81 | 31.46 | 30.81 | 31.46 | 31.46 | 1.38% | 359 |
| Oct 14, 2024 | 30.50 | 31.03 | 30.50 | 31.03 | 31.03 | 3.95% | 4,534 |
| Oct 11, 2024 | 29.71 | 29.85 | 29.71 | 29.85 | 29.85 | 4.92% | 377 |
| Oct 10, 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | -1.88% | 73 |
| Oct 9, 2024 | 29.19 | 29.19 | 29.00 | 29.00 | 29.00 | -1.77% | 161 |
| Oct 8, 2024 | 29.72 | 29.72 | 29.47 | 29.52 | 29.52 | -1.53% | 539 |
| Oct 7, 2024 | 30.32 | 30.46 | 29.98 | 29.98 | 29.98 | 1.33% | 1,026 |
| Oct 4, 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | 1.98% | 105 |
| Oct 3, 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | 0.93% | 151 |
| Oct 2, 2024 | 29.04 | 29.04 | 28.74 | 28.74 | 28.74 | -1.99% | 322 |
| Oct 1, 2024 | 29.73 | 29.73 | 29.32 | 29.32 | 29.32 | -2.51% | 861 |
| Sep 30, 2024 | 30.40 | 30.40 | 30.05 | 30.08 | 30.08 | -1.45% | 3,620 |
| Sep 27, 2024 | 30.50 | 30.81 | 30.50 | 30.52 | 30.52 | -22.42% | 11,896 |
| Sep 26, 2024 | 37.64 | 39.35 | 37.64 | 39.34 | 30.57 | 2.77% | 21,566 |
| Sep 25, 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 29.75 | -1.45% | 13 |
| Sep 24, 2024 | 38.84 | 38.84 | 38.84 | 38.84 | 30.19 | 1.41% | 1 |
| Sep 23, 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 29.77 | 0.45% | 5 |
| Sep 20, 2024 | 38.14 | 38.14 | 38.13 | 38.13 | 29.63 | -0.42% | 274 |
| Sep 19, 2024 | 38.05 | 38.29 | 38.05 | 38.29 | 29.76 | 4.03% | 111 |
| Sep 18, 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 28.61 | 0.11% | 18 |
| Sep 17, 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 28.57 | 2.88% | 25 |
| Sep 16, 2024 | 35.66 | 35.76 | 35.66 | 35.74 | 27.78 | -2.49% | 565 |
| Sep 13, 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 28.48 | 1.79% | 10 |
| Sep 12, 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 27.98 | 0.94% | 62 |
| Sep 11, 2024 | 34.80 | 35.67 | 34.79 | 35.67 | 27.72 | -0.44% | 2,343 |
| Sep 10, 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 27.84 | 1.08% | 77 |
| Sep 9, 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 27.55 | 5.13% | 135 |
| Sep 6, 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 26.20 | -3.35% | 102 |
| Sep 5, 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 27.11 | -2.73% | 136 |
| Sep 4, 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 27.87 | 0.09% | 55 |
| Sep 3, 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 27.84 | -1.05% | 73 |
| Aug 30, 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 28.14 | -0.62% | 45 |
| Aug 29, 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 28.31 | 0.01% | 232 |
| Aug 28, 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 28.31 | -3.65% | 48 |
| Aug 27, 2024 | 37.78 | 37.84 | 37.78 | 37.81 | 29.38 | -1.78% | 365 |
| Aug 26, 2024 | 38.65 | 38.65 | 38.50 | 38.50 | 29.92 | -0.29% | 1,024 |
| Aug 23, 2024 | 38.61 | 38.61 | 38.61 | 38.61 | 30.00 | 4.32% | 40 |
| Aug 22, 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 28.76 | -1.68% | 23 |
| Aug 21, 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 29.25 | 2.62% | 49 |
| Aug 20, 2024 | 37.11 | 37.11 | 36.68 | 36.68 | 28.51 | 0.57% | 243 |
| Aug 19, 2024 | 36.24 | 36.48 | 36.24 | 36.48 | 28.35 | -0.91% | 242 |
| Aug 16, 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 28.61 | 3.57% | 281 |
| Aug 15, 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 27.62 | -2.40% | 117 |
| Aug 14, 2024 | 36.81 | 36.81 | 36.42 | 36.42 | 28.30 | -2.41% | 261 |
| Aug 13, 2024 | 36.66 | 37.32 | 36.66 | 37.32 | 29.00 | 2.40% | 247 |
| Aug 12, 2024 | 36.27 | 36.44 | 36.27 | 36.44 | 28.32 | -2.19% | 111 |
| Aug 9, 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 28.96 | 1.46% | 15 |
| Aug 8, 2024 | 36.73 | 36.73 | 36.73 | 36.73 | 28.54 | 6.64% | 43 |
| Aug 7, 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 26.76 | -2.71% | 115 |
| Aug 6, 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 27.51 | 4.90% | 36 |
| Aug 5, 2024 | 32.24 | 34.24 | 32.24 | 33.75 | 26.23 | -11.61% | 1,032 |
| Aug 2, 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 29.67 | -0.89% | 196 |
| Aug 1, 2024 | 38.26 | 38.52 | 38.26 | 38.52 | 29.94 | -2.33% | 131 |