ARK 21Shares Active Bitcoin Ethereum Strategy ETF (ARKY)
BATS: ARKY · Real-Time Price · USD
39.07
-0.23 (-0.59%)
At close: Dec 20, 2024, 3:37 PM
39.17
+0.10 (0.25%)
After-hours: Dec 20, 2024, 8:00 PM EST
ARKY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 37.10 | 39.25 | 37.10 | 39.17 | 39.17 | -0.34% | 1,603 |
| Dec 19, 2024 | 40.53 | 40.76 | 39.30 | 39.30 | 39.30 | -4.32% | 1,474 |
| Dec 18, 2024 | 43.17 | 43.17 | 41.08 | 41.08 | 41.08 | -5.54% | 7,970 |
| Dec 17, 2024 | 43.81 | 44.02 | 43.17 | 43.49 | 43.49 | 0.03% | 1,350 |
| Dec 16, 2024 | 43.05 | 43.70 | 43.05 | 43.48 | 43.48 | 4.05% | 2,338 |
| Dec 13, 2024 | 41.91 | 41.91 | 41.18 | 41.78 | 41.78 | 1.75% | 1,618 |
| Dec 12, 2024 | 41.84 | 41.84 | 41.00 | 41.07 | 41.07 | -1.05% | 3,182 |
| Dec 11, 2024 | 39.75 | 41.50 | 39.75 | 41.50 | 41.50 | 5.15% | 1,272 |
| Dec 10, 2024 | 40.23 | 40.23 | 38.87 | 39.47 | 39.47 | -0.39% | 1,942 |
| Dec 9, 2024 | 40.91 | 40.91 | 39.62 | 39.62 | 39.62 | -5.83% | 1,091 |
| Dec 6, 2024 | 41.02 | 42.29 | 41.02 | 42.08 | 42.08 | 3.20% | 1,217 |
| Dec 5, 2024 | 42.63 | 42.63 | 40.77 | 40.77 | 40.77 | -0.36% | 881 |
| Dec 4, 2024 | 39.84 | 40.92 | 39.53 | 40.92 | 40.92 | 4.35% | 1,444 |
| Dec 3, 2024 | 38.93 | 39.33 | 38.93 | 39.22 | 39.22 | -0.37% | 1,320 |
| Dec 2, 2024 | 40.12 | 40.12 | 39.00 | 39.36 | 39.36 | -1.50% | 2,292 |
| Nov 29, 2024 | 39.90 | 40.39 | 39.90 | 39.96 | 39.96 | 0.52% | 1,173 |
| Nov 27, 2024 | 38.80 | 39.94 | 38.80 | 39.75 | 39.75 | 6.74% | 4,517 |
| Nov 26, 2024 | 37.13 | 38.44 | 37.10 | 37.24 | 37.24 | -3.77% | 1,796 |
| Nov 25, 2024 | 40.01 | 40.01 | 38.70 | 38.70 | 38.70 | -3.20% | 1,263 |
| Nov 22, 2024 | 39.89 | 40.12 | 39.55 | 39.98 | 39.98 | 0.50% | 1,537 |
| Nov 21, 2024 | 40.31 | 40.31 | 38.98 | 39.78 | 39.78 | 4.99% | 7,784 |
| Nov 20, 2024 | 37.42 | 38.11 | 37.42 | 37.89 | 37.89 | 1.37% | 3,138 |
| Nov 19, 2024 | 37.06 | 37.99 | 37.06 | 37.38 | 37.38 | 0.60% | 2,024 |
| Nov 18, 2024 | 36.68 | 37.40 | 36.51 | 37.16 | 37.16 | 0.42% | 1,774 |
| Nov 15, 2024 | 36.23 | 37.00 | 35.69 | 37.00 | 37.00 | 3.49% | 2,205 |
| Nov 14, 2024 | 36.86 | 36.86 | 35.75 | 35.75 | 35.75 | -2.18% | 3,786 |
| Nov 13, 2024 | 37.26 | 38.00 | 36.55 | 36.55 | 36.55 | -1.03% | 4,320 |
| Nov 12, 2024 | 36.05 | 36.93 | 35.65 | 36.93 | 36.93 | 2.27% | 940 |
| Nov 11, 2024 | 33.35 | 36.11 | 33.35 | 36.11 | 36.11 | 13.51% | 2,654 |
| Nov 8, 2024 | 32.12 | 32.12 | 31.56 | 31.81 | 31.81 | 0.29% | 819 |
| Nov 7, 2024 | 30.90 | 31.72 | 30.89 | 31.72 | 31.72 | 1.60% | 957 |
| Nov 6, 2024 | 30.83 | 31.22 | 30.42 | 31.22 | 31.22 | 10.30% | 4,053 |
| Nov 5, 2024 | 27.83 | 28.50 | 27.83 | 28.30 | 28.30 | 2.53% | 3,549 |
| Nov 4, 2024 | 27.98 | 27.98 | 27.60 | 27.60 | 27.60 | -2.61% | 1,483 |
| Nov 1, 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | -1.39% | 1,108 |
| Oct 31, 2024 | 28.91 | 28.91 | 28.75 | 28.75 | 28.75 | -2.72% | 302 |
| Oct 30, 2024 | 29.96 | 29.96 | 29.55 | 29.55 | 29.55 | -1.41% | 1,283 |
| Oct 29, 2024 | 29.62 | 30.16 | 29.62 | 29.97 | 29.97 | 4.79% | 742 |
| Oct 28, 2024 | 28.19 | 28.60 | 28.19 | 28.60 | 28.60 | 3.69% | 348 |
| Oct 25, 2024 | 28.01 | 28.01 | 27.58 | 27.58 | 27.58 | -2.10% | 1,119 |
| Oct 24, 2024 | 27.59 | 28.17 | 27.59 | 28.17 | 28.17 | 2.56% | 860 |
| Oct 23, 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | -2.25% | 225 |
| Oct 22, 2024 | 28.00 | 28.10 | 28.00 | 28.10 | 28.10 | -0.83% | 2,362 |
| Oct 21, 2024 | 28.20 | 28.34 | 28.14 | 28.34 | 28.34 | -1.10% | 1,357 |
| Oct 18, 2024 | 28.55 | 28.65 | 28.55 | 28.65 | 28.65 | 2.86% | 454 |
| Oct 17, 2024 | 27.91 | 27.94 | 27.85 | 27.86 | 27.86 | -1.35% | 2,161 |
| Oct 16, 2024 | 27.78 | 28.24 | 27.78 | 28.24 | 28.24 | 1.14% | 483 |
| Oct 15, 2024 | 27.36 | 27.92 | 27.36 | 27.92 | 27.92 | 0.95% | 659 |
| Oct 14, 2024 | 27.59 | 27.70 | 27.59 | 27.66 | 27.66 | 4.92% | 520 |
| Oct 11, 2024 | 25.90 | 26.36 | 25.87 | 26.36 | 26.36 | 5.63% | 347 |
| Oct 10, 2024 | 25.54 | 25.54 | 24.96 | 24.96 | 24.96 | -2.50% | 208 |
| Oct 9, 2024 | 25.82 | 25.82 | 25.60 | 25.60 | 25.60 | -1.59% | 477 |
| Oct 8, 2024 | 25.94 | 26.01 | 25.94 | 26.01 | 26.01 | -1.54% | 244 |
| Oct 7, 2024 | 26.29 | 26.42 | 26.29 | 26.42 | 26.42 | 1.39% | 736 |
| Oct 4, 2024 | 25.78 | 26.05 | 25.74 | 26.05 | 26.05 | 2.59% | 1,780 |
| Oct 3, 2024 | 25.16 | 25.40 | 25.16 | 25.40 | 25.40 | 0.63% | 18,011 |
| Oct 2, 2024 | 25.53 | 26.00 | 25.18 | 25.24 | 25.24 | -2.80% | 1,351 |
| Oct 1, 2024 | 27.71 | 27.71 | 25.87 | 25.97 | 25.97 | -3.06% | 1,756 |
| Sep 30, 2024 | 27.03 | 27.03 | 26.79 | 26.79 | 26.79 | -3.69% | 9,554 |
| Sep 27, 2024 | 28.64 | 28.64 | 27.54 | 27.81 | 27.81 | -16.27% | 2,203 |
| Sep 26, 2024 | 32.58 | 33.37 | 32.58 | 33.22 | 27.53 | 2.39% | 1,339 |
| Sep 25, 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 26.88 | -2.03% | 40 |
| Sep 24, 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 27.44 | 0.76% | 34 |
| Sep 23, 2024 | 32.67 | 32.86 | 32.67 | 32.86 | 27.23 | 1.92% | 456 |
| Sep 20, 2024 | 32.49 | 32.49 | 32.22 | 32.25 | 26.72 | 0.66% | 4,692 |
| Sep 19, 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 26.55 | 5.52% | 130 |
| Sep 18, 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 25.16 | -0.39% | 108 |
| Sep 17, 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 25.26 | 3.31% | 163 |
| Sep 16, 2024 | 29.77 | 29.77 | 29.28 | 29.50 | 24.45 | -3.72% | 422 |
| Sep 13, 2024 | 29.81 | 30.65 | 29.81 | 30.64 | 25.39 | 2.35% | 4,885 |
| Sep 12, 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 24.81 | 1.02% | 127 |
| Sep 11, 2024 | 29.68 | 29.69 | 29.63 | 29.63 | 24.56 | -0.96% | 1,737 |
| Sep 10, 2024 | 29.33 | 29.92 | 29.33 | 29.92 | 24.80 | 1.37% | 1,593 |
| Sep 9, 2024 | 29.07 | 29.52 | 29.07 | 29.52 | 24.46 | 6.36% | 1,371 |
| Sep 6, 2024 | 29.62 | 29.62 | 27.58 | 27.75 | 23.00 | -5.02% | 1,523 |
| Sep 5, 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 24.21 | -3.66% | 163 |
| Sep 4, 2024 | 28.77 | 30.37 | 28.77 | 30.33 | 25.13 | 0.08% | 935 |
| Sep 3, 2024 | 30.95 | 30.95 | 30.15 | 30.31 | 25.11 | -2.16% | 930 |
| Aug 30, 2024 | 31.05 | 31.05 | 30.97 | 30.97 | 25.67 | -0.72% | 189 |
| Aug 29, 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 25.85 | 0.22% | 468 |
| Aug 28, 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 25.80 | -3.29% | 205 |
| Aug 27, 2024 | 32.59 | 32.59 | 32.19 | 32.19 | 26.68 | -3.42% | 521 |
| Aug 26, 2024 | 33.75 | 33.75 | 33.33 | 33.33 | 27.62 | -1.97% | 760 |
| Aug 23, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 28.18 | 5.74% | 525 |
| Aug 22, 2024 | 32.20 | 32.20 | 32.11 | 32.15 | 26.65 | -1.87% | 672 |
| Aug 21, 2024 | 32.19 | 32.77 | 32.07 | 32.77 | 27.15 | 2.29% | 665 |
| Aug 20, 2024 | 32.60 | 32.60 | 31.85 | 32.03 | 26.55 | 0.04% | 719 |
| Aug 19, 2024 | 31.92 | 32.23 | 31.45 | 32.02 | 26.54 | -0.81% | 4,870 |
| Aug 16, 2024 | 31.90 | 32.28 | 31.56 | 32.28 | 26.75 | 3.56% | 2,015 |
| Aug 15, 2024 | 32.43 | 32.70 | 31.10 | 31.17 | 25.83 | -4.06% | 821 |
| Aug 14, 2024 | 32.39 | 32.63 | 32.32 | 32.49 | 26.92 | -2.15% | 679 |
| Aug 13, 2024 | 32.36 | 33.29 | 32.21 | 33.20 | 27.52 | 2.52% | 3,727 |
| Aug 12, 2024 | 33.02 | 33.02 | 32.39 | 32.39 | 26.84 | 0.52% | 364 |
| Aug 9, 2024 | 32.03 | 32.22 | 31.88 | 32.22 | 26.70 | 1.08% | 648 |
| Aug 8, 2024 | 30.69 | 32.09 | 30.64 | 31.87 | 26.41 | 9.43% | 4,470 |
| Aug 7, 2024 | 30.10 | 30.10 | 29.00 | 29.13 | 24.14 | -5.08% | 1,247 |
| Aug 6, 2024 | 30.63 | 30.75 | 30.63 | 30.69 | 25.43 | 4.85% | 570 |
| Aug 5, 2024 | 26.86 | 30.20 | 26.86 | 29.27 | 24.25 | -18.61% | 6,453 |
| Aug 2, 2024 | 37.80 | 37.85 | 35.96 | 35.96 | 29.80 | -3.18% | 994 |
| Aug 1, 2024 | 36.76 | 37.14 | 36.52 | 37.14 | 30.78 | -3.75% | 776 |