ARK 21Shares Active Bitcoin Ethereum Strategy ETF (ARKY)
BATS: ARKY · Real-Time Price · USD
29.97
+1.37 (4.79%)
Oct 29, 2024, 2:26 PM EDT - Market closed

ARKY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202429.6230.1629.6229.9729.974.79%742
Oct 28, 202428.1928.6028.1928.6028.603.69%348
Oct 25, 202428.0128.0127.5827.5827.58-2.10%1,119
Oct 24, 202427.5928.1727.5928.1728.172.56%860
Oct 23, 202427.4727.4727.4727.4727.47-2.25%225
Oct 22, 202428.0028.1028.0028.1028.10-0.83%2,362
Oct 21, 202428.2028.3428.1428.3428.34-1.10%1,357
Oct 18, 202428.5528.6528.5528.6528.652.86%454
Oct 17, 202427.9127.9427.8527.8627.86-1.35%2,161
Oct 16, 202427.7828.2427.7828.2428.241.14%483
Oct 15, 202427.3627.9227.3627.9227.920.95%659
Oct 14, 202427.5927.7027.5927.6627.664.92%520
Oct 11, 202425.9026.3625.8726.3626.365.63%347
Oct 10, 202425.5425.5424.9624.9624.96-2.50%208
Oct 9, 202425.8225.8225.6025.6025.60-1.59%477
Oct 8, 202425.9426.0125.9426.0126.01-1.54%244
Oct 7, 202426.2926.4226.2926.4226.421.39%736
Oct 4, 202425.7826.0525.7426.0526.052.59%1,780
Oct 3, 202425.1625.4025.1625.4025.400.63%18,011
Oct 2, 202425.5326.0025.1825.2425.24-2.80%1,351
Oct 1, 202427.7127.7125.8725.9725.97-3.06%1,756
Sep 30, 202427.0327.0326.7926.7926.79-3.69%9,554
Sep 27, 202428.6428.6427.5427.8127.81-16.27%2,203
Sep 26, 202432.5833.3732.5833.2227.532.39%1,339
Sep 25, 202432.4432.4432.4432.4426.88-2.03%40
Sep 24, 202433.1133.1133.1133.1127.440.76%34
Sep 23, 202432.6732.8632.6732.8627.231.92%456
Sep 20, 202432.4932.4932.2232.2526.720.66%4,692
Sep 19, 202432.0332.0332.0332.0326.555.52%130
Sep 18, 202430.3630.3630.3630.3625.16-0.39%108
Sep 17, 202430.4830.4830.4830.4825.263.31%163
Sep 16, 202429.7729.7729.2829.5024.45-3.72%422
Sep 13, 202429.8130.6529.8130.6425.392.35%4,885
Sep 12, 202429.9429.9429.9429.9424.811.02%127
Sep 11, 202429.6829.6929.6329.6324.56-0.96%1,737
Sep 10, 202429.3329.9229.3329.9224.801.37%1,593
Sep 9, 202429.0729.5229.0729.5224.466.36%1,371
Sep 6, 202429.6229.6227.5827.7523.00-5.02%1,523
Sep 5, 202429.2229.2229.2229.2224.21-3.66%163
Sep 4, 202428.7730.3728.7730.3325.130.08%935
Sep 3, 202430.9530.9530.1530.3125.11-2.16%930
Aug 30, 202431.0531.0530.9730.9725.67-0.72%189
Aug 29, 202431.2031.2031.2031.2025.850.22%468
Aug 28, 202431.1331.1331.1331.1325.80-3.29%205
Aug 27, 202432.5932.5932.1932.1926.68-3.42%521
Aug 26, 202433.7533.7533.3333.3327.62-1.97%760
Aug 23, 202434.0034.0034.0034.0028.185.74%525
Aug 22, 202432.2032.2032.1132.1526.65-1.87%672
Aug 21, 202432.1932.7732.0732.7727.152.29%665
Aug 20, 202432.6032.6031.8532.0326.550.04%719
Aug 19, 202431.9232.2331.4532.0226.54-0.81%4,870
Aug 16, 202431.9032.2831.5632.2826.753.56%2,015
Aug 15, 202432.4332.7031.1031.1725.83-4.06%821
Aug 14, 202432.3932.6332.3232.4926.92-2.15%679
Aug 13, 202432.3633.2932.2133.2027.522.52%3,727
Aug 12, 202433.0233.0232.3932.3926.840.52%364
Aug 9, 202432.0332.2231.8832.2226.701.08%648
Aug 8, 202430.6932.0930.6431.8726.419.43%4,470
Aug 7, 202430.1030.1029.0029.1324.14-5.08%1,247
Aug 6, 202430.6330.7530.6330.6925.434.85%570
Aug 5, 202426.8630.2026.8629.2724.25-18.61%6,453
Aug 2, 202437.8037.8535.9635.9629.80-3.18%994
Aug 1, 202436.7637.1436.5237.1430.78-3.75%776
Jul 31, 202439.3439.4438.5938.5931.98-0.56%452
Jul 30, 202439.2039.2038.8138.8132.16-1.49%429
Jul 29, 202440.1540.1539.4039.4032.650.29%505
Jul 26, 202439.1039.2838.5239.2832.555.43%2,542
Jul 25, 202437.2737.2837.0637.2630.88-6.00%4,082
Jul 24, 202440.9440.9439.6439.6432.85-1.95%1,869
Jul 23, 202440.6940.7640.1040.4333.50-1.99%1,466
Jul 22, 202440.5941.2540.5941.2534.18-0.38%449
Jul 19, 202439.7541.4139.7541.4134.314.31%525
Jul 18, 202439.4639.7039.4639.7032.90-0.74%344
Jul 17, 202440.3840.3839.9939.9933.14-1.29%2,150
Jul 16, 202439.7540.5139.7140.5133.572.13%3,281
Jul 15, 202439.0539.6739.0539.6732.879.37%1,881
Jul 12, 202436.3836.5836.2736.2730.060.50%754
Jul 11, 202436.8836.8836.0936.0929.910.01%3,666
Jul 10, 202435.7936.6635.7936.0829.900.71%3,297
Jul 9, 202435.4035.8635.4035.8329.692.04%3,669
Jul 8, 202435.5535.5534.4035.1129.100.57%1,533
Jul 5, 202434.5534.9734.3734.9228.94-8.92%10,774
Jul 3, 202438.2138.3338.0938.3331.77-2.84%1,031
Jul 2, 202439.4739.4739.4639.4632.70-1.83%505
Jul 1, 202440.3040.3040.1940.1933.313.63%2,387
Jun 28, 202438.7838.7838.7838.7832.14-2.33%176
Jun 27, 202439.7139.7139.7139.7132.910.25%206
Jun 26, 202439.5939.6139.5939.6132.54-0.81%372
Jun 25, 202439.4539.9339.2939.9332.814.20%7,355
Jun 24, 202438.9038.9038.3338.3331.49-7.17%4,219
Jun 21, 202440.6041.2940.6041.2933.92-0.35%1,660
Jun 20, 202441.5441.5441.3441.4334.042.95%1,665
Jun 18, 202440.2440.2440.2440.2433.06-4.05%137
Jun 17, 202441.5342.0741.5341.9434.463.62%3,237
Jun 14, 202441.1041.1040.4840.4833.25-2.26%580
Jun 13, 202441.3241.4141.3241.4134.02-1.07%384
Jun 12, 202443.0343.0341.8641.8634.390.46%994
Jun 11, 202441.5041.9641.1041.6734.23-4.23%2,790
Jun 10, 202443.4644.0543.4643.5135.74-0.31%2,201
Jun 7, 202445.1345.3343.6443.6435.85-2.64%1,025