ARK 21Shares Blockchain and Digital Economy Innovation ETF (ARKD)
BATS: ARKD · Real-Time Price · USD
35.92
-0.64 (-1.75%)
Mar 31, 2025, 3:52 PM EDT - Market closed
ARKD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | -5.12% | 265 |
| Mar 27, 2025 | 38.35 | 38.85 | 38.35 | 38.54 | 38.54 | -0.91% | 758 |
| Mar 26, 2025 | 40.22 | 40.23 | 38.81 | 38.89 | 38.89 | -3.53% | 11,349 |
| Mar 25, 2025 | 40.42 | 40.56 | 40.31 | 40.31 | 40.31 | -0.38% | 4,458 |
| Mar 24, 2025 | 39.86 | 40.58 | 39.86 | 40.47 | 40.47 | 5.16% | 11,011 |
| Mar 21, 2025 | 37.90 | 38.48 | 37.90 | 38.48 | 38.48 | 0.23% | 2,383 |
| Mar 20, 2025 | 38.20 | 38.86 | 38.20 | 38.39 | 38.39 | -0.81% | 5,419 |
| Mar 19, 2025 | 38.24 | 38.98 | 38.24 | 38.71 | 38.71 | 4.88% | 3,447 |
| Mar 18, 2025 | 37.37 | 37.60 | 36.60 | 36.91 | 36.91 | -2.66% | 9,905 |
| Mar 17, 2025 | 36.57 | 38.18 | 36.57 | 37.92 | 37.92 | 1.52% | 2,825 |
| Mar 14, 2025 | 36.74 | 37.35 | 36.74 | 37.35 | 37.35 | 5.17% | 4,003 |
| Mar 13, 2025 | 36.10 | 36.12 | 35.46 | 35.51 | 35.51 | -3.99% | 2,013 |
| Mar 12, 2025 | 37.36 | 37.36 | 36.33 | 36.99 | 36.99 | 0.23% | 3,581 |
| Mar 11, 2025 | 36.22 | 36.90 | 35.78 | 36.90 | 36.90 | 3.89% | 3,804 |
| Mar 10, 2025 | 37.75 | 38.02 | 35.44 | 35.52 | 35.52 | -11.01% | 17,025 |
| Mar 7, 2025 | 40.25 | 40.87 | 39.11 | 39.92 | 39.92 | -0.91% | 33,847 |
| Mar 6, 2025 | 40.75 | 41.80 | 40.19 | 40.28 | 40.28 | -2.78% | 13,899 |
| Mar 5, 2025 | 40.59 | 41.44 | 40.08 | 41.44 | 41.44 | 3.97% | 5,052 |
| Mar 4, 2025 | 39.98 | 40.78 | 37.84 | 39.85 | 39.85 | -0.32% | 18,462 |
| Mar 3, 2025 | 43.65 | 43.65 | 39.74 | 39.98 | 39.98 | -2.61% | 8,020 |
| Feb 28, 2025 | 39.61 | 41.05 | 39.51 | 41.05 | 41.05 | 0.98% | 3,263 |
| Feb 27, 2025 | 41.88 | 41.88 | 40.65 | 40.65 | 40.65 | -1.67% | 2,759 |
| Feb 26, 2025 | 41.83 | 42.35 | 40.81 | 41.34 | 41.34 | -1.27% | 3,073 |
| Feb 25, 2025 | 42.46 | 42.46 | 40.74 | 41.88 | 41.88 | -5.61% | 3,769 |
| Feb 24, 2025 | 45.49 | 45.49 | 43.94 | 44.36 | 44.36 | -1.44% | 3,383 |
| Feb 21, 2025 | 48.19 | 48.19 | 45.01 | 45.01 | 45.01 | -6.97% | 6,328 |
| Feb 20, 2025 | 49.06 | 49.06 | 47.84 | 48.38 | 48.38 | -0.01% | 5,217 |
| Feb 19, 2025 | 48.62 | 48.62 | 48.33 | 48.38 | 48.38 | 0.32% | 518 |
| Feb 18, 2025 | 48.62 | 48.62 | 48.23 | 48.23 | 48.23 | -2.93% | 348 |
| Feb 14, 2025 | 49.59 | 50.06 | 49.44 | 49.69 | 49.69 | -0.03% | 2,142 |
| Feb 13, 2025 | 49.18 | 49.70 | 48.84 | 49.70 | 49.70 | 2.94% | 1,415 |
| Feb 12, 2025 | 48.10 | 48.28 | 48.10 | 48.28 | 48.28 | 1.48% | 1,214 |
| Feb 11, 2025 | 48.39 | 48.47 | 47.58 | 47.58 | 47.58 | -2.57% | 3,556 |
| Feb 10, 2025 | 49.02 | 49.02 | 48.70 | 48.83 | 48.83 | 1.91% | 4,865 |
| Feb 7, 2025 | 48.93 | 48.93 | 47.91 | 47.91 | 47.91 | -0.79% | 2,155 |
| Feb 6, 2025 | 49.45 | 49.55 | 48.24 | 48.29 | 48.29 | -1.14% | 1,806 |
| Feb 5, 2025 | 49.05 | 49.05 | 48.85 | 48.85 | 48.85 | -0.16% | 534 |
| Feb 4, 2025 | 49.09 | 49.81 | 48.93 | 48.93 | 48.93 | -1.17% | 4,846 |
| Feb 3, 2025 | 46.87 | 49.68 | 46.87 | 49.51 | 49.51 | -3.89% | 3,799 |
| Jan 31, 2025 | 52.63 | 53.35 | 51.51 | 51.51 | 51.51 | -2.14% | 4,567 |
| Jan 30, 2025 | 52.90 | 52.90 | 52.60 | 52.64 | 52.64 | 2.45% | 2,810 |
| Jan 29, 2025 | 50.70 | 51.55 | 50.37 | 51.38 | 51.38 | 2.01% | 2,067 |
| Jan 28, 2025 | 49.75 | 50.59 | 49.75 | 50.37 | 50.37 | 1.69% | 4,293 |
| Jan 27, 2025 | 49.80 | 50.22 | 48.56 | 49.53 | 49.53 | -4.87% | 8,714 |
| Jan 24, 2025 | 52.67 | 53.12 | 52.07 | 52.07 | 52.07 | 1.36% | 2,442 |
| Jan 23, 2025 | 51.57 | 52.09 | 51.29 | 51.37 | 51.37 | -0.07% | 2,298 |
| Jan 22, 2025 | 51.59 | 51.68 | 51.38 | 51.41 | 51.41 | -0.81% | 1,216 |
| Jan 21, 2025 | 51.84 | 52.15 | 50.52 | 51.83 | 51.83 | 0.30% | 4,175 |
| Jan 17, 2025 | 51.31 | 51.67 | 51.31 | 51.67 | 51.67 | 3.57% | 2,051 |
| Jan 16, 2025 | 49.65 | 49.93 | 49.00 | 49.89 | 49.89 | 0.24% | 3,100 |