ARK 21Shares Blockchain and Digital Economy Innovation ETF (ARKD)

ARKD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2025	49.09	50.24	49.09	49.77	49.77	5.04%	4,830
Jan 14, 2025	47.59	47.80	47.07	47.38	47.38	2.35%	1,518
Jan 13, 2025	45.69	46.29	44.68	46.29	46.29	-2.31%	5,114
Jan 10, 2025	47.85	47.85	46.69	47.39	47.39	-1.14%	5,109
Jan 8, 2025	48.49	48.49	47.93	47.93	47.93	-1.75%	3,750
Jan 7, 2025	50.02	50.02	48.79	48.79	48.79	-6.15%	1,193
Jan 6, 2025	50.74	52.40	50.74	51.99	51.99	3.06%	2,353
Jan 3, 2025	49.17	50.44	49.17	50.44	50.44	3.70%	4,243
Jan 2, 2025	48.76	48.76	48.05	48.64	48.64	3.46%	2,308
Dec 31, 2024	48.14	48.14	47.02	47.02	47.02	-1.81%	4,441
Dec 30, 2024	47.33	47.92	46.89	47.88	47.88	-5.56%	6,835
Dec 27, 2024	51.36	51.42	50.70	50.70	48.15	-1.51%	1,108
Dec 26, 2024	51.62	51.80	51.48	51.48	48.89	-2.23%	1,521
Dec 24, 2024	51.99	52.73	51.60	52.65	50.01	3.78%	3,497
Dec 23, 2024	50.64	50.78	50.39	50.73	48.18	-2.17%	2,256
Dec 20, 2024	50.37	52.25	50.37	51.86	49.25	1.49%	9,575
Dec 19, 2024	53.94	53.94	50.93	51.10	48.53	-3.90%	15,239
Dec 18, 2024	56.25	56.34	52.98	53.18	50.50	-7.19%	7,818
Dec 17, 2024	57.91	57.91	56.94	57.30	54.42	-0.54%	2,935
Dec 16, 2024	57.33	58.28	57.23	57.61	54.71	2.87%	2,226
Dec 13, 2024	56.26	56.26	55.62	56.00	53.19	0.61%	1,965
Dec 12, 2024	56.44	56.44	55.66	55.66	52.86	-0.89%	2,421
Dec 11, 2024	55.51	56.16	55.51	56.16	53.33	4.21%	1,372
Dec 10, 2024	55.28	55.28	53.37	53.89	51.18	-1.61%	11,066
Dec 9, 2024	57.03	57.47	54.77	54.77	52.02	-5.90%	2,063
Dec 6, 2024	56.88	58.50	56.88	58.20	55.28	4.25%	7,743
Dec 5, 2024	58.11	58.11	55.83	55.83	53.02	-1.39%	4,618
Dec 4, 2024	54.35	56.61	54.35	56.61	53.77	5.08%	8,305
Dec 3, 2024	52.90	53.88	52.90	53.88	51.17	0.51%	2,851
Dec 2, 2024	53.66	54.37	53.50	53.60	50.91	-0.17%	5,290
Nov 29, 2024	54.47	54.47	53.70	53.70	51.00	-0.71%	3,700
Nov 27, 2024	52.99	54.08	52.99	54.08	51.36	4.50%	1,148
Nov 26, 2024	52.19	52.88	51.75	51.75	49.15	-3.46%	4,778
Nov 25, 2024	53.43	53.79	52.43	53.60	50.91	0.47%	8,632
Nov 22, 2024	52.71	53.46	52.70	53.35	50.67	0.80%	1,437
Nov 21, 2024	53.59	53.59	52.10	52.93	50.27	1.66%	7,178
Nov 20, 2024	52.71	52.72	51.90	52.06	49.44	-0.56%	10,549
Nov 19, 2024	51.90	52.74	51.90	52.35	49.72	0.11%	2,791
Nov 18, 2024	50.63	52.48	50.63	52.30	49.67	2.53%	4,924
Nov 15, 2024	49.49	51.01	49.39	51.01	48.45	2.59%	4,710
Nov 14, 2024	51.21	51.21	49.72	49.72	47.22	-2.40%	5,259
Nov 13, 2024	52.97	53.22	50.95	50.95	48.39	-2.38%	13,095
Nov 12, 2024	50.90	52.32	50.90	52.19	49.57	2.04%	9,579
Nov 11, 2024	48.57	51.37	48.57	51.15	48.58	11.78%	32,567
Nov 8, 2024	44.96	45.76	44.62	45.76	43.46	2.39%	2,358
Nov 7, 2024	44.45	44.69	44.45	44.69	42.45	1.35%	290
Nov 6, 2024	42.09	44.09	41.87	44.09	41.88	12.51%	4,195
Nov 5, 2024	39.11	39.19	39.11	39.19	37.22	2.00%	895
Nov 4, 2024	38.42	38.42	38.42	38.42	36.49	-1.02%	309
Nov 1, 2024	39.20	39.84	38.75	38.82	36.87	-0.86%	5,448
Oct 31, 2024	40.52	40.53	39.15	39.15	37.19	-5.31%	2,986
Oct 30, 2024	41.35	41.35	41.35	41.35	39.27	-0.92%	130
Oct 29, 2024	41.85	41.85	41.55	41.73	39.63	2.23%	2,183
Oct 28, 2024	40.82	40.82	40.82	40.82	38.77	3.09%	184
Oct 25, 2024	39.99	40.01	39.60	39.60	37.61	-1.28%	1,395
Oct 24, 2024	39.86	40.11	39.86	40.11	38.09	2.05%	460
Oct 23, 2024	39.37	39.37	39.06	39.31	37.33	-3.07%	2,228
Oct 22, 2024	40.39	40.55	40.39	40.55	38.51	-0.69%	806
Oct 21, 2024	40.85	40.85	40.69	40.83	38.78	-0.66%	871
Oct 18, 2024	40.52	41.18	40.41	41.10	39.04	2.88%	5,406
Oct 17, 2024	40.64	40.64	39.81	39.95	37.95	-1.70%	4,094
Oct 16, 2024	39.84	40.64	39.84	40.64	38.60	2.07%	5,190
Oct 15, 2024	39.91	39.91	39.12	39.82	37.82	-0.44%	3,657
Oct 14, 2024	38.67	40.01	38.67	40.00	37.98	4.80%	638
Oct 11, 2024	37.39	38.16	37.39	38.16	36.25	3.78%	1,149
Oct 10, 2024	36.78	36.78	36.78	36.78	34.93	-1.00%	96
Oct 9, 2024	37.24	37.24	37.10	37.15	35.28	-0.60%	378
Oct 8, 2024	37.37	37.37	37.37	37.37	35.49	1.05%	96
Oct 7, 2024	36.99	37.60	36.71	36.98	35.12	0.09%	4,780
Oct 4, 2024	36.27	36.95	36.27	36.95	35.09	2.89%	285
Oct 3, 2024	35.78	35.91	35.78	35.91	34.10	-0.07%	449
Oct 2, 2024	35.93	35.93	35.93	35.93	34.13	-1.70%	95
Oct 1, 2024	37.32	37.32	36.15	36.56	34.72	-3.42%	1,227
Sep 30, 2024	38.27	38.28	37.83	37.85	35.95	-3.01%	1,697
Sep 27, 2024	38.67	39.03	38.50	39.03	37.07	-6.02%	1,868
Sep 26, 2024	41.00	41.53	41.00	41.53	36.52	2.96%	380
Sep 25, 2024	40.34	40.34	40.34	40.34	35.47	-1.90%	98
Sep 24, 2024	41.12	41.12	41.12	41.12	36.16	0.72%	15
Sep 23, 2024	41.10	41.10	40.83	40.83	35.90	1.08%	512
Sep 20, 2024	40.51	40.51	40.39	40.39	35.51	0.19%	160
Sep 19, 2024	40.35	40.35	40.31	40.31	35.45	4.20%	295
Sep 18, 2024	39.46	39.46	38.69	38.69	34.02	-0.03%	241
Sep 17, 2024	38.38	38.83	38.38	38.70	34.03	2.28%	389
Sep 16, 2024	37.41	38.11	37.40	37.84	33.27	-1.39%	2,396
Sep 13, 2024	37.80	38.61	37.80	38.37	33.74	1.51%	515
Sep 12, 2024	37.29	37.80	37.29	37.80	33.24	1.52%	2,227
Sep 11, 2024	37.00	37.23	37.00	37.23	32.74	0.73%	215
Sep 10, 2024	36.64	36.97	36.64	36.97	32.50	0.89%	168
Sep 9, 2024	36.32	36.64	36.32	36.64	32.22	4.57%	545
Sep 6, 2024	35.85	35.86	35.04	35.04	30.81	-5.04%	3,401
Sep 5, 2024	37.12	37.12	36.90	36.90	32.44	-1.74%	1,300
Sep 4, 2024	37.55	37.55	37.55	37.55	33.02	-0.62%	84
Sep 3, 2024	38.19	38.24	37.78	37.78	33.22	-3.18%	700
Aug 30, 2024	39.24	39.24	39.03	39.03	34.32	-0.59%	1,049
Aug 29, 2024	39.26	39.26	39.26	39.26	34.52	0.33%	220
Aug 28, 2024	39.13	39.13	39.13	39.13	34.40	-3.23%	55
Aug 27, 2024	40.43	40.43	40.43	40.43	35.55	-1.77%	237
Aug 26, 2024	41.16	41.16	41.16	41.16	36.19	-1.26%	63

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.