ARK 21Shares Active Ethereum Futures Strategy ETF (ARKZ)
BATS: ARKZ · Real-Time Price · USD
38.25
-1.05 (-2.67%)
Jul 25, 2025, 4:00 PM - Market closed
ARKZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 38.91 | 38.96 | 37.99 | 38.25 | 38.25 | -2.66% | 6,165 |
| Jul 24, 2025 | 38.31 | 39.44 | 38.11 | 39.30 | 39.30 | 3.91% | 8,484 |
| Jul 23, 2025 | 38.46 | 38.50 | 37.57 | 37.82 | 37.82 | -1.82% | 12,697 |
| Jul 22, 2025 | 38.93 | 39.21 | 38.52 | 38.52 | 38.52 | -1.90% | 5,107 |
| Jul 21, 2025 | 39.89 | 40.53 | 39.27 | 39.27 | 39.27 | 4.91% | 15,980 |
| Jul 18, 2025 | 38.24 | 38.63 | 37.36 | 37.43 | 37.43 | 3.83% | 8,039 |
| Jul 17, 2025 | 36.57 | 36.57 | 35.53 | 36.05 | 36.05 | 1.25% | 29,173 |
| Jul 16, 2025 | 33.56 | 35.61 | 33.56 | 35.61 | 35.61 | 11.03% | 22,361 |
| Jul 15, 2025 | 32.21 | 32.35 | 31.77 | 32.07 | 32.07 | 1.52% | 2,595 |
| Jul 14, 2025 | 32.25 | 32.32 | 31.50 | 31.59 | 31.59 | -0.34% | 9,059 |
| Jul 11, 2025 | 31.52 | 31.70 | 31.07 | 31.70 | 31.70 | 6.78% | 4,329 |
| Jul 10, 2025 | 29.29 | 30.04 | 29.13 | 29.68 | 29.68 | 1.84% | 5,526 |
| Jul 9, 2025 | 27.97 | 29.15 | 27.97 | 29.15 | 29.15 | 6.17% | 801 |
| Jul 8, 2025 | 27.13 | 27.51 | 27.10 | 27.45 | 27.45 | 2.48% | 2,278 |
| Jul 7, 2025 | 26.91 | 27.10 | 26.68 | 26.79 | 26.79 | -1.33% | 6,215 |
| Jul 3, 2025 | 27.44 | 27.66 | 27.15 | 27.15 | 27.15 | -0.98% | 1,310 |
| Jul 2, 2025 | 25.95 | 27.42 | 25.95 | 27.42 | 27.42 | 8.11% | 2,185 |
| Jul 1, 2025 | 25.75 | 25.77 | 25.36 | 25.36 | 25.36 | -4.31% | 1,266 |
| Jun 30, 2025 | 26.00 | 26.51 | 25.89 | 26.51 | 26.51 | 4.09% | 2,296 |
| Jun 27, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | -0.96% | 480 |
| Jun 26, 2025 | 25.67 | 25.71 | 25.67 | 25.71 | 25.71 | -0.29% | 693 |
| Jun 25, 2025 | 25.63 | 25.79 | 25.63 | 25.79 | 25.66 | -0.09% | 343 |
| Jun 24, 2025 | 25.65 | 26.09 | 25.52 | 25.81 | 25.69 | 5.04% | 2,100 |
| Jun 23, 2025 | 23.85 | 24.58 | 23.60 | 24.57 | 24.45 | -4.17% | 2,052 |
| Jun 20, 2025 | 26.55 | 26.55 | 25.64 | 25.64 | 25.52 | -3.17% | 1,100 |
| Jun 18, 2025 | 26.55 | 26.88 | 26.24 | 26.48 | 26.35 | -1.41% | 1,727 |
| Jun 17, 2025 | 27.16 | 27.16 | 26.33 | 26.86 | 26.73 | -4.88% | 2,326 |
| Jun 16, 2025 | 27.85 | 28.24 | 27.78 | 28.24 | 28.10 | 5.09% | 1,731 |
| Jun 13, 2025 | 26.85 | 27.45 | 26.85 | 26.87 | 26.74 | -6.26% | 2,421 |
| Jun 12, 2025 | 29.21 | 29.45 | 28.66 | 28.66 | 28.53 | -4.14% | 5,391 |
| Jun 11, 2025 | 29.90 | 30.00 | 29.90 | 29.90 | 29.76 | 1.49% | 1,805 |
| Jun 10, 2025 | 29.14 | 29.46 | 29.14 | 29.46 | 29.32 | 7.27% | 1,088 |
| Jun 9, 2025 | 26.85 | 27.47 | 26.85 | 27.47 | 27.34 | 3.84% | 3,611 |
| Jun 6, 2025 | 26.50 | 26.53 | 26.44 | 26.45 | 26.32 | -1.78% | 1,222 |
| Jun 5, 2025 | 27.37 | 27.37 | 26.93 | 26.93 | 26.80 | -3.79% | 811 |
| Jun 4, 2025 | 27.93 | 28.42 | 27.93 | 27.99 | 27.86 | 0.18% | 772 |
| Jun 3, 2025 | 28.06 | 28.10 | 27.94 | 27.94 | 27.81 | 3.55% | 2,120 |
| Jun 2, 2025 | 26.68 | 27.11 | 26.68 | 26.98 | 26.85 | -1.66% | 1,691 |
| May 30, 2025 | 27.58 | 27.74 | 27.44 | 27.44 | 27.31 | -3.04% | 861 |
| May 29, 2025 | 28.27 | 28.43 | 28.10 | 28.30 | 28.16 | 1.07% | 694 |
| May 28, 2025 | 28.60 | 28.64 | 28.00 | 28.00 | 27.87 | -2.42% | 923 |
| May 27, 2025 | 28.49 | 28.96 | 28.49 | 28.69 | 28.56 | 4.76% | 1,307 |
| May 23, 2025 | 27.46 | 27.60 | 27.39 | 27.39 | 27.26 | -2.61% | 51,693 |
| May 22, 2025 | 28.19 | 28.66 | 28.12 | 28.12 | 27.99 | 4.72% | 9,502 |
| May 21, 2025 | 27.25 | 27.68 | 26.51 | 26.86 | 26.73 | 0.43% | 8,192 |
| May 20, 2025 | 26.48 | 26.74 | 26.48 | 26.74 | 26.61 | -0.57% | 777 |
| May 19, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.77 | -2.93% | 266 |
| May 16, 2025 | 27.52 | 27.71 | 27.52 | 27.71 | 27.57 | 2.52% | 1,021 |
| May 15, 2025 | 27.33 | 27.65 | 27.03 | 27.03 | 26.90 | -3.00% | 1,099 |
| May 14, 2025 | 27.97 | 27.97 | 27.45 | 27.86 | 27.73 | -3.07% | 1,497 |