ARK 21Shares Active Ethereum Futures Strategy ETF (ARKZ)
BATS: ARKZ · Real-Time Price · USD
19.71
-0.44 (-2.20%)
Mar 31, 2025, 12:49 PM EDT - Market closed
ARKZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 19.63 | 19.97 | 19.63 | 19.71 | 19.71 | -2.19% | 1,943 |
| Mar 28, 2025 | 20.12 | 20.15 | 20.12 | 20.15 | 20.15 | -6.74% | 405 |
| Mar 27, 2025 | 21.55 | 21.61 | 21.54 | 21.61 | 21.61 | -0.46% | 12,415 |
| Mar 26, 2025 | 21.69 | 21.71 | 21.68 | 21.71 | 21.57 | -3.70% | 1,074 |
| Mar 25, 2025 | 22.44 | 22.61 | 22.44 | 22.54 | 22.40 | -0.66% | 1,045 |
| Mar 24, 2025 | 22.73 | 22.73 | 22.69 | 22.69 | 22.55 | 5.89% | 694 |
| Mar 21, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.30 | 0.01% | 173 |
| Mar 20, 2025 | 21.54 | 21.54 | 21.34 | 21.43 | 21.29 | -2.78% | 604 |
| Mar 19, 2025 | 21.79 | 22.23 | 21.79 | 22.04 | 21.90 | 6.73% | 5,347 |
| Mar 18, 2025 | 20.54 | 20.66 | 20.54 | 20.65 | 20.52 | -2.13% | 21,740 |
| Mar 17, 2025 | 20.59 | 21.12 | 20.50 | 21.10 | 20.97 | 0.44% | 6,251 |
| Mar 14, 2025 | 20.79 | 21.01 | 20.79 | 21.01 | 20.88 | 4.73% | 3,448 |
| Mar 13, 2025 | 20.10 | 20.10 | 20.06 | 20.06 | 19.94 | -1.52% | 2,076 |
| Mar 12, 2025 | 20.06 | 20.49 | 20.06 | 20.37 | 20.25 | -3.90% | 3,117 |
| Mar 11, 2025 | 20.88 | 21.20 | 20.35 | 21.20 | 21.07 | 4.78% | 2,160 |
| Mar 10, 2025 | 21.82 | 21.92 | 20.22 | 20.23 | 20.11 | -13.99% | 3,326 |
| Mar 7, 2025 | 23.88 | 23.88 | 23.52 | 23.52 | 23.37 | -1.72% | 1,556 |
| Mar 6, 2025 | 24.49 | 24.52 | 23.93 | 23.93 | 23.78 | -1.36% | 1,162 |
| Mar 5, 2025 | 23.81 | 24.26 | 23.77 | 24.26 | 24.11 | 3.94% | 818 |
| Mar 4, 2025 | 22.53 | 23.49 | 22.15 | 23.34 | 23.20 | 0.81% | 1,536 |
| Mar 3, 2025 | 25.72 | 25.72 | 22.98 | 23.15 | 23.01 | -4.15% | 1,908 |
| Feb 28, 2025 | 23.37 | 24.36 | 23.37 | 24.16 | 24.01 | -1.64% | 5,619 |
| Feb 27, 2025 | 25.25 | 25.30 | 24.56 | 24.56 | 24.41 | -3.23% | 4,776 |
| Feb 26, 2025 | 26.69 | 26.69 | 24.91 | 25.38 | 25.22 | -6.60% | 1,467 |
| Feb 25, 2025 | 26.17 | 27.17 | 25.72 | 27.17 | 27.01 | -5.70% | 4,908 |
| Feb 24, 2025 | 29.07 | 29.07 | 28.76 | 28.81 | 28.64 | 0.44% | 510 |
| Feb 21, 2025 | 30.90 | 30.90 | 28.69 | 28.69 | 28.51 | -4.60% | 2,207 |
| Feb 20, 2025 | 29.77 | 30.09 | 29.77 | 30.07 | 29.89 | 1.16% | 513 |
| Feb 19, 2025 | 29.58 | 29.73 | 29.50 | 29.73 | 29.54 | 3.52% | 1,364 |
| Feb 18, 2025 | 29.34 | 29.34 | 28.57 | 28.71 | 28.54 | -3.90% | 1,445 |
| Feb 14, 2025 | 29.71 | 30.16 | 29.66 | 29.88 | 29.69 | 3.17% | 2,287 |
| Feb 13, 2025 | 29.07 | 29.07 | 28.81 | 28.96 | 28.78 | -1.04% | 1,781 |
| Feb 12, 2025 | 28.10 | 29.27 | 28.05 | 29.27 | 29.09 | 3.13% | 4,559 |
| Feb 11, 2025 | 29.08 | 29.12 | 28.38 | 28.38 | 28.20 | -3.22% | 2,346 |
| Feb 10, 2025 | 29.11 | 29.37 | 28.90 | 29.32 | 29.14 | 3.60% | 2,275 |
| Feb 7, 2025 | 30.58 | 30.59 | 28.30 | 28.30 | 28.13 | -4.85% | 5,445 |
| Feb 6, 2025 | 30.40 | 30.40 | 29.41 | 29.75 | 29.56 | -1.70% | 4,569 |
| Feb 5, 2025 | 30.45 | 30.45 | 29.99 | 30.26 | 30.07 | 0.53% | 773 |
| Feb 4, 2025 | 30.72 | 31.30 | 30.04 | 30.10 | 29.92 | 1.58% | 5,489 |
| Feb 3, 2025 | 28.13 | 30.13 | 28.13 | 29.63 | 29.45 | -18.49% | 15,680 |
| Jan 31, 2025 | 36.88 | 37.29 | 36.32 | 36.35 | 36.13 | 2.20% | 1,809 |
| Jan 30, 2025 | 36.02 | 36.02 | 35.57 | 35.57 | 35.35 | 3.06% | 1,241 |
| Jan 29, 2025 | 34.15 | 34.51 | 33.88 | 34.51 | 34.30 | 1.60% | 2,317 |
| Jan 28, 2025 | 34.92 | 34.92 | 33.97 | 33.97 | 33.76 | -1.51% | 1,206 |
| Jan 27, 2025 | 34.00 | 34.49 | 33.43 | 34.49 | 34.28 | -5.99% | 4,948 |
| Jan 24, 2025 | 37.37 | 37.51 | 36.69 | 36.69 | 36.46 | 3.08% | 7,098 |
| Jan 23, 2025 | 35.48 | 36.09 | 35.48 | 35.59 | 35.38 | -0.63% | 3,107 |
| Jan 22, 2025 | 36.24 | 36.24 | 35.82 | 35.82 | 35.60 | -1.50% | 1,755 |
| Jan 21, 2025 | 36.56 | 36.75 | 36.12 | 36.37 | 36.14 | -5.98% | 3,154 |
| Jan 17, 2025 | 37.66 | 38.79 | 37.66 | 38.68 | 38.44 | 5.54% | 2,241 |