ARK 21Shares Blockchain and Digital Economy Innovation ETF (ARKD)
BATS: ARKD · Real-Time Price · USD
59.69
+0.97 (1.64%)
Sep 12, 2025, 4:00 PM EDT - Market closed
ARKD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 58.84 | 62.20 | 58.70 | 59.69 | 59.69 | 1.65% | 11,999 |
| Sep 11, 2025 | 60.66 | 60.66 | 57.00 | 58.72 | 58.72 | -1.32% | 13,461 |
| Sep 10, 2025 | 61.22 | 61.22 | 59.44 | 59.50 | 59.50 | -0.80% | 4,921 |
| Sep 9, 2025 | 59.67 | 60.24 | 59.48 | 59.98 | 59.98 | 0.20% | 3,572 |
| Sep 8, 2025 | 59.19 | 60.18 | 59.08 | 59.86 | 59.86 | 1.66% | 6,954 |
| Sep 5, 2025 | 59.03 | 61.68 | 58.13 | 58.88 | 58.88 | 0.35% | 5,172 |
| Sep 4, 2025 | 59.93 | 59.93 | 58.60 | 58.68 | 58.68 | -1.82% | 7,428 |
| Sep 3, 2025 | 58.97 | 59.97 | 58.97 | 59.76 | 59.76 | 1.70% | 2,803 |
| Sep 2, 2025 | 58.88 | 59.11 | 58.49 | 58.76 | 58.76 | -0.65% | 4,787 |
| Aug 29, 2025 | 60.32 | 60.32 | 58.95 | 59.15 | 59.15 | -2.29% | 4,738 |
| Aug 28, 2025 | 61.44 | 61.44 | 60.42 | 60.54 | 60.54 | -0.38% | 11,671 |
| Aug 27, 2025 | 61.04 | 61.34 | 60.77 | 60.77 | 60.77 | -0.04% | 1,319 |
| Aug 26, 2025 | 60.91 | 61.23 | 59.87 | 60.79 | 60.79 | 1.19% | 4,550 |
| Aug 25, 2025 | 61.74 | 62.28 | 60.08 | 60.08 | 60.08 | -4.73% | 8,892 |
| Aug 22, 2025 | 58.77 | 63.15 | 58.77 | 63.06 | 63.06 | 6.95% | 11,230 |
| Aug 21, 2025 | 59.67 | 59.67 | 57.51 | 58.96 | 58.96 | -1.22% | 5,991 |
| Aug 20, 2025 | 58.50 | 59.69 | 57.68 | 59.69 | 59.69 | 1.70% | 16,637 |
| Aug 19, 2025 | 61.09 | 61.09 | 58.40 | 58.69 | 58.69 | -4.26% | 6,522 |
| Aug 18, 2025 | 60.00 | 61.40 | 59.35 | 61.30 | 61.30 | -0.18% | 17,857 |
| Aug 15, 2025 | 62.91 | 63.01 | 61.22 | 61.41 | 61.41 | -1.33% | 11,574 |
| Aug 14, 2025 | 64.42 | 64.42 | 61.43 | 62.24 | 62.24 | -3.39% | 19,150 |
| Aug 13, 2025 | 63.84 | 64.66 | 63.48 | 64.42 | 64.42 | 2.51% | 13,041 |
| Aug 12, 2025 | 62.88 | 62.88 | 62.09 | 62.85 | 62.85 | 2.41% | 11,538 |
| Aug 11, 2025 | 63.65 | 63.65 | 61.36 | 61.36 | 61.36 | 1.68% | 13,796 |
| Aug 8, 2025 | 60.19 | 60.94 | 59.60 | 60.35 | 60.35 | 0.64% | 9,331 |
| Aug 7, 2025 | 58.42 | 60.31 | 58.42 | 59.97 | 59.97 | 2.22% | 5,673 |
| Aug 6, 2025 | 57.94 | 58.69 | 57.94 | 58.67 | 58.67 | 3.20% | 4,328 |
| Aug 5, 2025 | 58.19 | 58.19 | 56.35 | 56.85 | 56.85 | -2.04% | 7,237 |
| Aug 4, 2025 | 60.95 | 60.95 | 57.35 | 58.03 | 58.03 | 3.15% | 3,519 |
| 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 |