ARK 21Shares Active Bitcoin Ethereum Strategy ETF (ARKY)
BATS: ARKY · Real-Time Price · USD
29.30
+0.01 (0.03%)
At close: Mar 25, 2025, 12:13 PM
29.40
+0.10 (0.35%)
After-hours: Mar 27, 2025, 8:00 PM EDT
ARKY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 0.03% | 117 |
| Mar 26, 2025 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | - | 118 |
| Mar 25, 2025 | 29.26 | 29.29 | 28.97 | 29.29 | 29.29 | -0.10% | 5,544 |
| Mar 24, 2025 | 28.96 | 29.34 | 28.87 | 29.32 | 29.32 | 0.14% | 5,081 |
| Mar 21, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | -0.11% | 94 |
| Mar 20, 2025 | 29.25 | 29.31 | 29.25 | 29.31 | 29.31 | -0.40% | 336 |
| Mar 19, 2025 | 29.75 | 29.76 | 29.08 | 29.43 | 29.43 | -0.02% | 1,325 |
| Mar 18, 2025 | 29.23 | 29.43 | 29.23 | 29.43 | 29.43 | -2.42% | 732 |
| Mar 17, 2025 | 29.43 | 30.17 | 29.43 | 30.16 | 30.16 | -0.43% | 2,122 |
| Mar 14, 2025 | 29.76 | 30.43 | 29.55 | 30.29 | 30.29 | 5.61% | 4,067 |
| Mar 13, 2025 | 28.92 | 28.92 | 28.68 | 28.68 | 28.68 | -2.85% | 713 |
| Mar 12, 2025 | 29.46 | 29.52 | 28.95 | 29.52 | 29.52 | -1.06% | 1,217 |
| Mar 11, 2025 | 29.31 | 29.84 | 28.73 | 29.84 | 29.84 | 5.23% | 733 |
| Mar 10, 2025 | 28.94 | 29.02 | 28.35 | 28.35 | 28.35 | -10.50% | 673 |
| Mar 7, 2025 | 32.30 | 32.30 | 31.68 | 31.68 | 31.68 | -1.84% | 2,510 |
| Mar 6, 2025 | 32.90 | 32.91 | 32.05 | 32.27 | 32.27 | -1.46% | 3,624 |
| Mar 5, 2025 | 32.23 | 32.75 | 32.23 | 32.75 | 32.75 | 3.77% | 983 |
| Mar 4, 2025 | 29.78 | 31.56 | 29.78 | 31.56 | 31.56 | 1.43% | 376 |
| Mar 3, 2025 | 31.54 | 31.54 | 31.12 | 31.12 | 31.12 | 0.86% | 740 |
| Feb 28, 2025 | 30.22 | 31.04 | 30.22 | 30.85 | 30.85 | 0.69% | 1,895 |
| Feb 27, 2025 | 31.18 | 31.18 | 30.40 | 30.64 | 30.64 | -1.73% | 640 |
| Feb 26, 2025 | 32.00 | 32.00 | 31.18 | 31.18 | 31.18 | -4.47% | 2,450 |
| Feb 25, 2025 | 31.97 | 32.64 | 31.94 | 32.64 | 32.64 | -6.33% | 1,247 |
| Feb 24, 2025 | 35.15 | 35.15 | 34.84 | 34.84 | 34.84 | -0.53% | 952 |
| Feb 21, 2025 | 34.97 | 35.03 | 34.97 | 35.03 | 35.03 | -4.18% | 578 |
| Feb 20, 2025 | 36.29 | 36.56 | 36.29 | 36.56 | 36.56 | 2.37% | 369 |
| Feb 19, 2025 | 35.64 | 35.71 | 35.64 | 35.71 | 35.71 | 2.55% | 361 |
| Feb 18, 2025 | 35.40 | 35.40 | 34.73 | 34.82 | 34.82 | -3.61% | 982 |
| Feb 14, 2025 | 36.38 | 36.38 | 36.12 | 36.12 | 36.12 | 1.57% | 223 |
| Feb 13, 2025 | 35.60 | 35.60 | 35.32 | 35.56 | 35.56 | -0.97% | 1,437 |
| Feb 12, 2025 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | 2.26% | 130 |
| Feb 11, 2025 | 35.85 | 35.85 | 35.12 | 35.12 | 35.12 | -2.53% | 185 |
| Feb 10, 2025 | 35.97 | 36.03 | 35.97 | 36.03 | 36.03 | 1.96% | 677 |
| Feb 7, 2025 | 37.13 | 37.13 | 35.34 | 35.34 | 35.34 | -1.81% | 732 |
| Feb 6, 2025 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | -0.74% | 196 |
| Feb 5, 2025 | 36.59 | 36.59 | 36.20 | 36.26 | 36.26 | -1.13% | 1,057 |
| Feb 4, 2025 | 37.23 | 37.23 | 36.67 | 36.67 | 36.67 | -1.88% | 369 |
| Feb 3, 2025 | 34.98 | 37.37 | 34.98 | 37.37 | 37.37 | -3.77% | 1,074 |
| Jan 31, 2025 | 39.82 | 39.82 | 38.84 | 38.84 | 38.84 | -2.37% | 298 |
| Jan 30, 2025 | 39.92 | 39.92 | 39.78 | 39.78 | 39.78 | 1.01% | 477 |
| Jan 29, 2025 | 38.61 | 39.38 | 38.48 | 39.38 | 39.38 | 2.84% | 791 |
| Jan 28, 2025 | 38.80 | 38.80 | 38.29 | 38.29 | 38.29 | -0.47% | 893 |
| Jan 27, 2025 | 38.13 | 38.50 | 37.48 | 38.47 | 38.47 | -3.96% | 20,496 |
| Jan 24, 2025 | 40.36 | 40.77 | 40.06 | 40.06 | 40.06 | 2.08% | 1,158 |
| Jan 23, 2025 | 39.04 | 39.96 | 39.04 | 39.24 | 39.24 | -0.98% | 1,827 |
| Jan 22, 2025 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | -1.85% | 389 |
| Jan 21, 2025 | 39.59 | 40.74 | 39.27 | 40.38 | 40.38 | -0.43% | 1,648 |
| Jan 17, 2025 | 39.67 | 40.58 | 39.67 | 40.55 | 40.55 | 4.89% | 1,587 |
| Jan 16, 2025 | 37.66 | 38.70 | 37.56 | 38.66 | 38.66 | -0.12% | 1,550 |
| Jan 15, 2025 | 38.44 | 38.71 | 38.28 | 38.71 | 38.71 | 4.13% | 1,143 |