ARK 21Shares Blockchain and Digital Economy Innovation ETF (ARKD)
BATS: ARKD · Real-Time Price · USD
56.26
-3.24 (-5.45%)
Aug 1, 2025, 4:00 PM - Market closed
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 59.60 | 59.60 | 56.01 | 56.26 | 56.26 | -5.45% | 9,075 |
| Jul 31, 2025 | 60.75 | 60.92 | 59.50 | 59.50 | 59.50 | -1.05% | 6,842 |
| Jul 30, 2025 | 59.70 | 60.97 | 59.69 | 60.13 | 60.13 | 0.44% | 8,345 |
| Jul 29, 2025 | 62.26 | 62.26 | 59.65 | 59.87 | 59.87 | -2.28% | 4,241 |
| Jul 28, 2025 | 61.03 | 61.83 | 60.89 | 61.26 | 61.26 | 0.72% | 7,047 |
| Jul 25, 2025 | 62.27 | 62.27 | 60.40 | 60.82 | 60.82 | -1.38% | 6,469 |
| Jul 24, 2025 | 61.08 | 61.96 | 61.00 | 61.68 | 61.68 | 1.36% | 4,388 |
| Jul 23, 2025 | 61.42 | 61.42 | 60.25 | 60.85 | 60.85 | -0.49% | 9,579 |
| Jul 22, 2025 | 61.35 | 61.44 | 60.16 | 61.15 | 61.15 | -0.28% | 8,759 |
| Jul 21, 2025 | 61.88 | 63.18 | 61.32 | 61.32 | 61.32 | 1.38% | 17,114 |
| Jul 18, 2025 | 62.00 | 62.14 | 60.18 | 60.48 | 60.48 | 1.05% | 6,867 |
| Jul 17, 2025 | 59.11 | 60.22 | 58.50 | 59.85 | 59.85 | 2.16% | 18,594 |
| Jul 16, 2025 | 57.22 | 58.80 | 56.96 | 58.59 | 58.59 | 4.86% | 7,681 |
| Jul 15, 2025 | 57.07 | 57.07 | 55.66 | 55.87 | 55.87 | -1.43% | 3,066 |
| Jul 14, 2025 | 56.91 | 57.03 | 56.56 | 56.68 | 56.68 | 1.92% | 7,846 |
| Jul 11, 2025 | 55.12 | 56.34 | 55.12 | 55.61 | 55.61 | 1.43% | 3,777 |
| Jul 10, 2025 | 53.87 | 54.86 | 53.47 | 54.83 | 54.83 | 1.52% | 2,554 |
| Jul 9, 2025 | 52.70 | 54.01 | 52.41 | 54.01 | 54.01 | 3.36% | 4,052 |
| Jul 8, 2025 | 52.75 | 53.01 | 52.25 | 52.25 | 52.25 | -0.30% | 1,080 |
| Jul 7, 2025 | 52.66 | 52.66 | 52.18 | 52.41 | 52.41 | -0.90% | 4,185 |
| Jul 3, 2025 | 53.27 | 53.31 | 52.88 | 52.88 | 52.88 | -0.69% | 8,008 |
| Jul 2, 2025 | 53.26 | 53.26 | 53.01 | 53.25 | 53.25 | 4.08% | 1,842 |
| Jul 1, 2025 | 52.42 | 52.46 | 51.03 | 51.16 | 51.16 | -2.48% | 2,231 |
| Jun 30, 2025 | 52.02 | 52.46 | 52.00 | 52.46 | 52.46 | 2.20% | 3,084 |
| Jun 27, 2025 | 52.58 | 52.58 | 51.23 | 51.33 | 51.33 | -1.87% | 2,041 |
| Jun 26, 2025 | 52.02 | 52.58 | 51.78 | 52.31 | 52.31 | 1.98% | 810 |
| Jun 25, 2025 | 51.59 | 51.84 | 51.08 | 51.29 | 51.29 | 0.63% | 2,115 |
| Jun 24, 2025 | 48.36 | 51.08 | 48.36 | 50.97 | 50.97 | 5.11% | 1,979 |
| Jun 23, 2025 | 47.51 | 48.49 | 47.42 | 48.49 | 48.49 | -0.36% | 813 |
| Jun 20, 2025 | 48.99 | 49.20 | 48.31 | 48.66 | 48.66 | 0.52% | 1,902 |
| Jun 18, 2025 | 46.68 | 48.41 | 46.68 | 48.41 | 48.41 | 2.74% | 1,069 |
| Jun 17, 2025 | 47.19 | 47.19 | 46.76 | 47.12 | 47.12 | -3.21% | 2,015 |
| Jun 16, 2025 | 46.65 | 48.69 | 46.65 | 48.69 | 48.69 | 4.44% | 2,635 |
| Jun 13, 2025 | 46.60 | 46.63 | 46.60 | 46.62 | 46.62 | -2.86% | 567 |
| Jun 12, 2025 | 48.12 | 48.43 | 47.99 | 47.99 | 47.99 | -1.95% | 1,324 |
| Jun 11, 2025 | 49.70 | 49.70 | 48.78 | 48.94 | 48.94 | 0.09% | 2,045 |
| Jun 10, 2025 | 48.95 | 48.96 | 48.54 | 48.90 | 48.90 | 0.89% | 2,034 |
| Jun 9, 2025 | 48.08 | 48.47 | 47.88 | 48.47 | 48.47 | 2.03% | 2,577 |
| Jun 6, 2025 | 47.10 | 47.71 | 46.60 | 47.51 | 47.51 | 1.96% | 4,406 |
| Jun 5, 2025 | 47.41 | 48.11 | 46.57 | 46.59 | 46.59 | -2.34% | 1,621 |
| Jun 4, 2025 | 47.53 | 47.75 | 47.52 | 47.71 | 47.71 | -0.32% | 2,771 |
| Jun 3, 2025 | 47.27 | 47.86 | 47.11 | 47.86 | 47.86 | 2.63% | 970 |
| Jun 2, 2025 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | -0.19% | 171 |
| May 30, 2025 | 46.76 | 46.92 | 46.72 | 46.72 | 46.72 | -1.18% | 666 |
| May 29, 2025 | 48.08 | 48.08 | 47.28 | 47.28 | 47.28 | -1.17% | 940 |
| May 28, 2025 | 47.85 | 48.05 | 47.71 | 47.84 | 47.84 | -2.08% | 964 |
| May 27, 2025 | 50.00 | 50.00 | 48.68 | 48.86 | 48.86 | 2.09% | 1,278 |
| May 23, 2025 | 48.24 | 48.34 | 47.66 | 47.86 | 47.86 | -2.58% | 4,167 |
| May 22, 2025 | 47.59 | 49.51 | 47.59 | 49.13 | 49.13 | 3.49% | 1,401 |
| May 21, 2025 | 47.69 | 48.58 | 47.32 | 47.47 | 47.47 | -0.35% | 6,268 |