ARK 21Shares Active On-Chain Bitcoin Strategy ETF (ARKC)
33.92
-0.02 (-0.06%)
Inactive · Last trade price
on Mar 27, 2025
ARKC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 34.01 | 34.01 | 33.92 | 33.92 | 33.92 | 0.01% | 221 |
| Mar 26, 2025 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | 0.01% | 128 |
| Mar 25, 2025 | 33.53 | 33.91 | 33.53 | 33.91 | 33.91 | -0.09% | 423 |
| Mar 24, 2025 | 33.81 | 34.00 | 33.81 | 33.94 | 33.94 | 0.12% | 2,292 |
| Mar 21, 2025 | 33.96 | 33.96 | 33.90 | 33.90 | 33.90 | -0.04% | 196 |
| Mar 20, 2025 | 33.90 | 33.91 | 33.90 | 33.91 | 33.91 | -0.33% | 380 |
| Mar 19, 2025 | 34.42 | 34.42 | 34.03 | 34.03 | 34.03 | 0.14% | 692 |
| Mar 18, 2025 | 33.74 | 33.98 | 33.67 | 33.98 | 33.98 | -2.45% | 356 |
| Mar 17, 2025 | 34.27 | 34.85 | 34.20 | 34.83 | 34.83 | -0.10% | 2,374 |
| Mar 14, 2025 | 34.35 | 34.86 | 34.35 | 34.86 | 34.86 | 4.57% | 186 |
| Mar 13, 2025 | 34.22 | 34.22 | 33.34 | 33.34 | 33.34 | -2.77% | 325 |
| Mar 12, 2025 | 34.36 | 34.40 | 33.82 | 34.29 | 34.29 | -0.18% | 11,295 |
| 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 |