ARK 21Shares Active On-Chain Bitcoin Strategy ETF (ARKC)
BATS: ARKC · Real-Time Price · USD
34.35
-1.43 (-4.00%)
Mar 11, 2025, 4:00 PM EST - Market closed
ARKC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 33.84 | 34.35 | 33.59 | 34.35 | 34.35 | 4.25% | 260 |
| Mar 10, 2025 | 33.22 | 33.22 | 32.95 | 32.95 | 32.95 | -8.25% | 192 |
| Mar 7, 2025 | 36.06 | 36.06 | 35.92 | 35.92 | 35.92 | -1.44% | 129 |
| Mar 6, 2025 | 36.55 | 36.55 | 36.44 | 36.44 | 36.44 | -1.27% | 270 |
| Mar 5, 2025 | 36.32 | 36.91 | 35.80 | 36.91 | 36.91 | 3.14% | 809 |
| Mar 4, 2025 | 34.83 | 35.79 | 34.20 | 35.79 | 35.79 | 1.39% | 1,789 |
| Mar 3, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | 1.43% | 463 |
| Feb 28, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 0.78% | 358 |
| Feb 27, 2025 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | -0.95% | 220 |
| Feb 26, 2025 | 35.40 | 35.40 | 34.86 | 34.86 | 34.86 | -3.49% | 1,742 |
| Feb 25, 2025 | 35.71 | 36.12 | 35.71 | 36.12 | 36.12 | -5.40% | 5,454 |
| Feb 24, 2025 | 38.63 | 38.63 | 38.18 | 38.18 | 38.18 | -0.61% | 3,184 |
| Feb 21, 2025 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | -3.41% | 215 |
| Feb 20, 2025 | 39.54 | 39.77 | 39.54 | 39.77 | 39.77 | 2.18% | 1,220 |
| Feb 19, 2025 | 38.93 | 38.93 | 38.93 | 38.93 | 38.93 | 1.82% | 182 |
| Feb 18, 2025 | 39.16 | 39.16 | 38.09 | 38.23 | 38.23 | -2.83% | 3,406 |
| Feb 14, 2025 | 39.15 | 39.35 | 39.15 | 39.35 | 39.35 | 1.04% | 1,410 |
| Feb 13, 2025 | 38.92 | 39.01 | 38.74 | 38.94 | 38.94 | -0.77% | 3,095 |
| Feb 12, 2025 | 38.45 | 39.24 | 38.45 | 39.24 | 39.24 | 1.54% | 2,051 |
| Feb 11, 2025 | 39.00 | 39.00 | 38.64 | 38.64 | 38.64 | -1.80% | 1,397 |
| Feb 10, 2025 | 39.51 | 39.51 | 39.35 | 39.35 | 39.35 | 1.37% | 490 |
| Feb 7, 2025 | 39.90 | 39.90 | 38.82 | 38.82 | 38.82 | -0.98% | 1,303 |
| Feb 6, 2025 | 39.58 | 39.58 | 39.20 | 39.20 | 39.20 | -0.50% | 251 |
| Feb 5, 2025 | 39.56 | 39.61 | 39.40 | 39.40 | 39.40 | -1.20% | 220 |
| Feb 4, 2025 | 40.34 | 40.34 | 39.65 | 39.88 | 39.88 | -2.25% | 481 |
| Feb 3, 2025 | 38.90 | 40.80 | 38.90 | 40.80 | 40.80 | -0.11% | 801 |
| Jan 31, 2025 | 41.84 | 41.97 | 40.84 | 40.84 | 40.84 | -3.01% | 280 |
| Jan 30, 2025 | 42.41 | 42.52 | 42.11 | 42.11 | 42.11 | 0.53% | 574 |
| Jan 29, 2025 | 41.14 | 41.89 | 41.08 | 41.89 | 41.89 | 2.66% | 358 |
| Jan 28, 2025 | 41.15 | 41.15 | 40.80 | 40.80 | 40.80 | -0.09% | 2,003 |
| Jan 27, 2025 | 40.56 | 41.00 | 40.32 | 40.84 | 40.84 | -3.08% | 1,019 |
| Jan 24, 2025 | 42.30 | 42.69 | 42.14 | 42.14 | 42.14 | 1.57% | 2,439 |
| Jan 23, 2025 | 41.46 | 42.21 | 41.46 | 41.49 | 41.49 | -1.05% | 527 |
| Jan 22, 2025 | 41.93 | 41.93 | 41.93 | 41.93 | 41.93 | -1.50% | 553 |
| Jan 21, 2025 | 41.77 | 42.96 | 41.77 | 42.57 | 42.57 | 0.71% | 2,978 |
| Jan 17, 2025 | 41.58 | 42.45 | 41.39 | 42.27 | 42.27 | 4.16% | 1,727 |
| Jan 16, 2025 | 39.84 | 40.58 | 39.84 | 40.58 | 40.58 | 0.60% | 303 |
| Jan 15, 2025 | 40.05 | 40.73 | 40.05 | 40.34 | 40.34 | 2.90% | 1,146 |
| Jan 14, 2025 | 39.39 | 39.39 | 39.11 | 39.20 | 39.20 | 2.49% | 907 |
| Jan 13, 2025 | 37.71 | 38.25 | 37.40 | 38.25 | 38.25 | -1.04% | 1,443 |
| Jan 10, 2025 | 38.85 | 38.90 | 38.32 | 38.65 | 38.65 | 0.42% | 2,763 |
| Jan 8, 2025 | 38.83 | 38.83 | 38.49 | 38.49 | 38.49 | -2.25% | 237 |
| Jan 7, 2025 | 41.58 | 41.58 | 39.30 | 39.38 | 39.38 | -4.91% | 1,180 |
| Jan 6, 2025 | 41.40 | 41.41 | 41.32 | 41.41 | 41.41 | 3.06% | 459 |
| Jan 3, 2025 | 40.18 | 40.18 | 40.18 | 40.18 | 40.18 | 1.39% | 125 |
| Jan 2, 2025 | 39.89 | 39.89 | 39.14 | 39.63 | 39.63 | 3.30% | 502 |
| Dec 31, 2024 | 39.00 | 39.39 | 38.33 | 38.37 | 38.37 | -1.21% | 2,824 |
| Dec 30, 2024 | 38.42 | 38.84 | 38.21 | 38.84 | 38.84 | -7.32% | 2,169 |
| Dec 27, 2024 | 42.09 | 42.09 | 41.90 | 41.90 | 38.73 | -0.96% | 534 |
| Dec 26, 2024 | 42.68 | 42.68 | 42.31 | 42.31 | 39.11 | -2.88% | 551 |