ARK 21Shares Blockchain and Digital Economy Innovation ETF (ARKD)
BATS: ARKD · Real-Time Price · USD
40.05
-0.11 (-0.27%)
Apr 28, 2025, 11:10 AM EDT - Market closed
ARKD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 40.16 | 40.27 | 39.78 | 40.05 | 40.05 | -0.27% | 3,547 |
| Apr 25, 2025 | 39.90 | 40.16 | 39.79 | 40.16 | 40.16 | 1.78% | 1,622 |
| Apr 24, 2025 | 39.12 | 39.46 | 39.12 | 39.46 | 39.46 | 2.45% | 301 |
| Apr 23, 2025 | 38.64 | 38.91 | 38.52 | 38.52 | 38.52 | 3.19% | 2,674 |
| Apr 22, 2025 | 36.76 | 37.33 | 36.76 | 37.33 | 37.33 | 6.13% | 2,290 |
| Apr 21, 2025 | 35.35 | 35.41 | 34.97 | 35.17 | 35.17 | 0.08% | 2,116 |
| Apr 17, 2025 | 35.22 | 35.39 | 35.05 | 35.14 | 35.14 | 0.47% | 2,130 |
| Apr 16, 2025 | 34.98 | 35.28 | 34.41 | 34.98 | 34.98 | -1.08% | 7,016 |
| Apr 15, 2025 | 35.91 | 36.19 | 35.06 | 35.36 | 35.36 | -0.40% | 6,903 |
| Apr 14, 2025 | 35.81 | 35.81 | 35.24 | 35.50 | 35.50 | 1.33% | 4,147 |
| Apr 11, 2025 | 34.22 | 35.04 | 34.20 | 35.04 | 35.04 | 3.70% | 1,033 |
| Apr 10, 2025 | 34.21 | 34.45 | 33.39 | 33.79 | 33.79 | -4.52% | 2,047 |
| Apr 9, 2025 | 31.94 | 35.94 | 31.52 | 35.39 | 35.39 | 12.23% | 6,958 |
| Apr 8, 2025 | 33.60 | 33.69 | 31.53 | 31.53 | 31.53 | -2.24% | 1,817 |
| Apr 7, 2025 | 37.24 | 37.24 | 30.78 | 32.25 | 32.25 | -4.86% | 3,621 |
| Apr 4, 2025 | 33.54 | 34.06 | 32.95 | 33.90 | 33.90 | -2.66% | 8,584 |
| Apr 3, 2025 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | -7.71% | 1,434 |
| Apr 2, 2025 | 35.59 | 37.74 | 35.59 | 37.74 | 37.74 | 2.69% | 4,543 |
| Apr 1, 2025 | 35.92 | 36.88 | 35.77 | 36.75 | 36.75 | 2.31% | 24,402 |
| Mar 31, 2025 | 35.48 | 36.02 | 34.98 | 35.92 | 35.92 | -1.75% | 16,530 |
| 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 |