ARK 21Shares Active Ethereum Futures Strategy ETF (ARKZ)
BATS: ARKZ · Real-Time Price · USD
34.66
-0.46 (-1.30%)
At close: Nov 20, 2024, 3:12 PM
34.85
+0.19 (0.56%)
After-hours: Nov 20, 2024, 8:00 PM EST
ARKZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 35.53 | 35.53 | 34.66 | 34.85 | 34.85 | -0.75% | 4,463 |
| Nov 19, 2024 | 35.10 | 35.55 | 35.08 | 35.12 | 35.12 | -1.80% | 5,642 |
| Nov 18, 2024 | 35.16 | 35.94 | 34.96 | 35.76 | 35.76 | 2.10% | 2,435 |
| Nov 15, 2024 | 34.75 | 35.02 | 34.17 | 35.02 | 35.02 | -0.40% | 8,297 |
| Nov 14, 2024 | 36.13 | 36.13 | 34.75 | 35.17 | 35.17 | -2.18% | 5,161 |
| Nov 13, 2024 | 37.34 | 37.74 | 35.95 | 35.95 | 35.95 | -4.03% | 4,316 |
| Nov 12, 2024 | 37.32 | 37.51 | 37.00 | 37.46 | 37.46 | -2.14% | 8,836 |
| Nov 11, 2024 | 35.95 | 38.28 | 35.86 | 38.28 | 38.28 | 14.61% | 12,036 |
| Nov 8, 2024 | 33.54 | 33.71 | 33.24 | 33.40 | 33.40 | 1.09% | 1,453 |
| Nov 7, 2024 | 32.02 | 33.04 | 31.77 | 33.04 | 33.04 | 7.98% | 4,895 |
| Nov 6, 2024 | 29.89 | 30.66 | 29.65 | 30.60 | 30.60 | 11.31% | 17,409 |
| Nov 5, 2024 | 27.84 | 27.84 | 27.43 | 27.49 | 27.49 | 0.24% | 1,643 |
| Nov 4, 2024 | 27.44 | 27.44 | 27.42 | 27.42 | 27.42 | -3.55% | 1,845 |
| Nov 1, 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | -0.27% | 868 |
| Oct 31, 2024 | 29.48 | 29.48 | 28.51 | 28.51 | 28.51 | -5.60% | 1,482 |
| Oct 30, 2024 | 30.68 | 30.79 | 30.20 | 30.20 | 30.20 | 1.04% | 3,458 |
| Oct 29, 2024 | 29.76 | 30.37 | 29.76 | 29.89 | 29.89 | 5.14% | 3,832 |
| Oct 28, 2024 | 28.74 | 28.74 | 28.38 | 28.43 | 28.43 | 1.24% | 2,498 |
| Oct 25, 2024 | 28.84 | 29.01 | 28.03 | 28.08 | 28.08 | -2.53% | 5,506 |
| Oct 24, 2024 | 28.64 | 28.81 | 28.58 | 28.81 | 28.81 | 1.12% | 793 |
| Oct 23, 2024 | 29.23 | 29.23 | 28.49 | 28.49 | 28.49 | -4.64% | 683 |
| Oct 22, 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | -1.89% | 69 |
| Oct 21, 2024 | 30.51 | 30.51 | 30.44 | 30.45 | 30.45 | 0.94% | 3,092 |
| Oct 18, 2024 | 29.85 | 30.17 | 29.85 | 30.17 | 30.17 | 2.21% | 5,888 |
| Oct 17, 2024 | 29.67 | 29.67 | 29.39 | 29.52 | 29.52 | -0.91% | 3,612 |
| Oct 16, 2024 | 29.94 | 29.94 | 29.72 | 29.79 | 29.79 | 0.95% | 796 |
| Oct 15, 2024 | 30.08 | 30.08 | 29.51 | 29.51 | 29.51 | -1.22% | 261 |
| Oct 14, 2024 | 29.15 | 30.09 | 29.15 | 29.87 | 29.87 | 6.77% | 1,318 |
| Oct 11, 2024 | 27.63 | 27.97 | 27.63 | 27.97 | 27.97 | 3.92% | 905 |
| Oct 10, 2024 | 27.14 | 27.14 | 26.48 | 26.92 | 26.92 | -2.14% | 627 |
| Oct 9, 2024 | 28.01 | 28.01 | 27.51 | 27.51 | 27.51 | -0.90% | 1,160 |
| Oct 8, 2024 | 27.68 | 27.90 | 27.68 | 27.76 | 27.76 | -0.26% | 1,099 |
| Oct 7, 2024 | 28.14 | 28.18 | 27.83 | 27.83 | 27.83 | 0.70% | 2,494 |
| Oct 4, 2024 | 27.73 | 27.73 | 27.61 | 27.64 | 27.64 | 3.40% | 1,236 |
| Oct 3, 2024 | 26.79 | 26.79 | 26.56 | 26.73 | 26.73 | -1.00% | 4,685 |
| Oct 2, 2024 | 27.64 | 27.64 | 26.98 | 27.00 | 27.00 | -4.74% | 350 |
| Oct 1, 2024 | 28.48 | 28.82 | 28.34 | 28.34 | 28.34 | -4.19% | 4,324 |
| Sep 30, 2024 | 30.01 | 30.01 | 29.58 | 29.58 | 29.58 | -4.21% | 18,973 |
| Sep 27, 2024 | 30.59 | 30.88 | 30.59 | 30.88 | 30.88 | 1.81% | 698 |
| Sep 26, 2024 | 30.26 | 30.33 | 30.18 | 30.33 | 30.33 | 2.16% | 2,215 |
| Sep 25, 2024 | 29.73 | 29.73 | 29.69 | 29.69 | 29.41 | -3.01% | 750 |
| Sep 24, 2024 | 30.56 | 30.61 | 30.54 | 30.61 | 30.32 | -0.82% | 7,173 |
| Sep 23, 2024 | 30.59 | 30.89 | 30.59 | 30.86 | 30.57 | 5.18% | 1,184 |
| Sep 20, 2024 | 29.22 | 29.34 | 29.22 | 29.34 | 29.06 | 3.31% | 472 |
| Sep 19, 2024 | 28.01 | 28.75 | 28.01 | 28.40 | 28.13 | 6.39% | 12,970 |
| Sep 18, 2024 | 26.51 | 27.12 | 26.45 | 26.70 | 26.44 | -1.63% | 4,670 |
| Sep 17, 2024 | 27.01 | 27.44 | 27.01 | 27.14 | 26.88 | 3.16% | 825 |
| Sep 16, 2024 | 26.11 | 26.61 | 26.11 | 26.31 | 26.06 | -5.88% | 12,872 |
| Sep 13, 2024 | 27.29 | 27.95 | 27.29 | 27.95 | 27.68 | 2.49% | 12,852 |
| Sep 12, 2024 | 27.17 | 27.27 | 27.17 | 27.27 | 27.01 | 0.69% | 302 |
| Sep 11, 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 26.83 | -1.63% | 182 |
| Sep 10, 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 27.27 | 1.35% | 302 |
| Sep 9, 2024 | 26.80 | 27.17 | 26.38 | 27.17 | 26.91 | 5.58% | 552 |
| Sep 6, 2024 | 27.72 | 27.72 | 25.73 | 25.73 | 25.49 | -5.71% | 742 |
| Sep 5, 2024 | 27.80 | 27.80 | 27.24 | 27.29 | 27.03 | -3.75% | 13,600 |
| Sep 4, 2024 | 27.74 | 28.35 | 27.74 | 28.35 | 28.08 | 1.14% | 630 |
| Sep 3, 2024 | 28.33 | 28.33 | 28.03 | 28.03 | 27.76 | -3.38% | 15,845 |
| Aug 30, 2024 | 28.44 | 29.35 | 28.44 | 29.01 | 28.73 | -0.82% | 1,007 |
| Aug 29, 2024 | 29.63 | 29.63 | 29.22 | 29.25 | 28.97 | 1.24% | 2,505 |
| Aug 28, 2024 | 29.05 | 29.24 | 28.51 | 28.89 | 28.62 | -3.44% | 20,464 |
| Aug 27, 2024 | 29.92 | 29.94 | 29.92 | 29.92 | 29.64 | -3.77% | 1,842 |
| Aug 26, 2024 | 31.60 | 31.60 | 31.09 | 31.09 | 30.80 | -2.57% | 370 |
| Aug 23, 2024 | 31.18 | 31.91 | 31.18 | 31.91 | 31.61 | 5.55% | 829 |
| Aug 22, 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 29.95 | -1.74% | 468 |
| Aug 21, 2024 | 30.54 | 30.77 | 30.54 | 30.77 | 30.47 | 1.83% | 547 |
| Aug 20, 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 29.93 | -0.31% | 161 |
| Aug 19, 2024 | 30.21 | 30.31 | 29.91 | 30.31 | 30.02 | -0.58% | 2,399 |
| Aug 16, 2024 | 30.25 | 30.51 | 30.09 | 30.49 | 30.20 | 2.94% | 2,460 |
| Aug 15, 2024 | 30.87 | 30.87 | 29.43 | 29.62 | 29.33 | -4.46% | 3,729 |
| Aug 14, 2024 | 31.69 | 31.69 | 30.80 | 31.00 | 30.71 | -1.62% | 2,056 |
| Aug 13, 2024 | 30.64 | 31.51 | 30.64 | 31.51 | 31.21 | 2.19% | 2,238 |
| Aug 12, 2024 | 30.54 | 30.98 | 30.54 | 30.83 | 30.54 | 2.30% | 1,236 |
| Aug 9, 2024 | 30.48 | 30.48 | 29.78 | 30.14 | 29.85 | 0.58% | 1,362 |
| Aug 8, 2024 | 28.46 | 30.14 | 28.26 | 29.97 | 29.68 | 9.71% | 3,487 |
| Aug 7, 2024 | 28.71 | 28.71 | 27.16 | 27.32 | 27.06 | -5.85% | 5,611 |
| Aug 6, 2024 | 28.60 | 29.55 | 28.23 | 29.01 | 28.73 | 3.65% | 10,486 |
| Aug 5, 2024 | 25.48 | 28.83 | 25.48 | 27.99 | 27.72 | -19.87% | 28,489 |
| Aug 2, 2024 | 34.80 | 35.01 | 34.80 | 34.93 | 34.60 | -4.20% | 1,696 |
| Aug 1, 2024 | 37.04 | 37.10 | 36.08 | 36.46 | 36.11 | -4.22% | 17,035 |
| Jul 31, 2024 | 38.86 | 38.86 | 38.07 | 38.07 | 37.71 | -0.16% | 3,770 |
| Jul 30, 2024 | 38.82 | 38.82 | 38.03 | 38.13 | 37.77 | -1.06% | 3,606 |
| Jul 29, 2024 | 39.27 | 39.38 | 37.89 | 38.54 | 38.17 | 0.97% | 5,782 |
| Jul 26, 2024 | 37.78 | 38.37 | 37.65 | 38.17 | 37.81 | 4.58% | 6,233 |
| Jul 25, 2024 | 36.79 | 37.00 | 36.31 | 36.50 | 36.15 | -7.13% | 12,751 |
| Jul 24, 2024 | 40.10 | 40.31 | 39.30 | 39.30 | 38.93 | -2.83% | 3,516 |
| Jul 23, 2024 | 40.97 | 40.97 | 39.80 | 40.45 | 40.06 | -1.52% | 15,640 |
| Jul 22, 2024 | 40.88 | 41.07 | 40.28 | 41.07 | 40.68 | -0.59% | 5,361 |
| Jul 19, 2024 | 40.09 | 41.45 | 40.09 | 41.31 | 40.92 | 3.59% | 1,934 |
| Jul 18, 2024 | 40.53 | 40.53 | 39.75 | 39.88 | 39.50 | -0.39% | 1,356 |
| Jul 17, 2024 | 40.33 | 40.53 | 39.77 | 40.04 | 39.66 | -1.65% | 1,938 |
| Jul 16, 2024 | 39.90 | 40.76 | 39.90 | 40.71 | 40.32 | 1.90% | 2,267 |
| Jul 15, 2024 | 39.29 | 40.09 | 39.08 | 39.95 | 39.57 | 9.45% | 18,249 |
| Jul 12, 2024 | 36.18 | 36.85 | 36.18 | 36.50 | 36.15 | 0.41% | 6,737 |
| Jul 11, 2024 | 37.03 | 37.19 | 36.32 | 36.35 | 36.00 | 0.05% | 18,277 |
| Jul 10, 2024 | 36.29 | 36.54 | 36.25 | 36.33 | 35.99 | 1.23% | 5,971 |
| Jul 9, 2024 | 35.92 | 35.94 | 35.67 | 35.89 | 35.55 | 1.96% | 2,964 |
| Jul 8, 2024 | 35.67 | 35.67 | 34.39 | 35.20 | 34.87 | 0.84% | 4,898 |
| Jul 5, 2024 | 34.74 | 35.09 | 34.51 | 34.91 | 34.58 | -9.81% | 11,447 |
| Jul 3, 2024 | 38.56 | 38.72 | 38.47 | 38.71 | 38.34 | -3.04% | 1,827 |
| Jul 2, 2024 | 39.88 | 39.92 | 39.78 | 39.92 | 39.54 | -1.74% | 1,543 |