ARK 21Shares Blockchain and Digital Economy Innovation ETF (ARKD)
BATS: ARKD · Real-Time Price · USD
46.63
-0.09 (-0.19%)
At close: Jun 2, 2025, 4:00 PM
46.63
0.00 (0.00%)
After-hours: Jun 2, 2025, 4:10 PM EDT
ARKD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |