ARK 21Shares Blockchain and Digital Economy Innovation ETF (ARKD)
BATS: ARKD · Real-Time Price · USD
51.33
-0.98 (-1.87%)
Jun 27, 2025, 4:00 PM - Market closed
ARKD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2025 | 47.39 | 47.63 | 47.21 | 47.63 | 47.63 | -0.73% | 6,661 |
| May 19, 2025 | 47.05 | 48.25 | 47.05 | 47.98 | 47.98 | 0.38% | 14,775 |
| May 16, 2025 | 48.07 | 48.07 | 47.80 | 47.80 | 47.80 | 2.49% | 2,449 |
| May 15, 2025 | 46.73 | 47.05 | 46.64 | 46.64 | 46.64 | -2.39% | 1,915 |
| May 14, 2025 | 44.10 | 47.78 | 44.10 | 47.78 | 47.78 | 0.25% | 3,245 |
| May 13, 2025 | 44.95 | 47.66 | 44.88 | 47.66 | 47.66 | 7.28% | 8,271 |
| May 12, 2025 | 44.97 | 44.97 | 44.27 | 44.42 | 44.42 | 3.51% | 3,767 |
| May 9, 2025 | 43.56 | 43.62 | 42.69 | 42.92 | 42.92 | 1.27% | 5,548 |
| May 8, 2025 | 42.38 | 42.38 | 42.38 | 42.38 | 42.38 | 6.32% | 203 |
| May 7, 2025 | 40.03 | 40.03 | 39.69 | 39.86 | 39.86 | 0.88% | 1,805 |
| May 6, 2025 | 39.21 | 39.51 | 38.88 | 39.51 | 39.51 | -0.66% | 3,163 |
| May 5, 2025 | 39.88 | 40.00 | 39.58 | 39.77 | 39.77 | -1.62% | 3,038 |
| May 2, 2025 | 40.00 | 40.80 | 40.00 | 40.43 | 40.43 | -0.27% | 1,419 |
| May 1, 2025 | 40.63 | 40.69 | 40.53 | 40.53 | 40.53 | 1.69% | 613 |
| Apr 30, 2025 | 40.01 | 40.01 | 39.56 | 39.86 | 39.86 | -1.25% | 868 |
| Apr 29, 2025 | 40.04 | 40.37 | 39.95 | 40.37 | 40.37 | 0.78% | 2,373 |
| 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 |