ARK 21Shares Active Ethereum Futures Strategy ETF (ARKZ)
44.50
-0.03 (-0.06%)
Inactive · Last trade price on Sep 25, 2025
ARKZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 44.50 | 44.53 | 44.42 | 44.50 | 44.50 | -0.06% | 8,176 |
| Sep 24, 2025 | 44.45 | 44.52 | 44.45 | 44.52 | 44.52 | 0.03% | 1,726 |
| Sep 23, 2025 | 44.47 | 44.56 | 44.46 | 44.51 | 44.51 | 0.07% | 7,835 |
| Sep 22, 2025 | 44.46 | 44.50 | 44.45 | 44.48 | 44.48 | 0.04% | 3,358 |
| Sep 19, 2025 | 44.49 | 44.52 | 44.45 | 44.46 | 44.46 | -0.06% | 2,320 |
| Sep 18, 2025 | 44.50 | 44.50 | 44.45 | 44.49 | 44.49 | - | 2,475 |
| Sep 17, 2025 | 44.56 | 44.57 | 44.44 | 44.49 | 44.49 | -0.02% | 4,910 |
| Sep 16, 2025 | 44.55 | 44.55 | 44.50 | 44.50 | 44.50 | - | 875 |
| Sep 15, 2025 | 44.44 | 44.51 | 44.42 | 44.50 | 44.50 | 0.04% | 10,104 |
| Sep 12, 2025 | 44.47 | 44.48 | 44.38 | 44.48 | 44.48 | - | 16,817 |
| Sep 11, 2025 | 44.47 | 44.52 | 44.44 | 44.48 | 44.48 | - | 13,991 |
| Sep 10, 2025 | 44.63 | 44.63 | 44.45 | 44.48 | 44.48 | -0.08% | 67,492 |
| Sep 9, 2025 | 44.82 | 44.82 | 44.50 | 44.52 | 44.52 | 0.09% | 1,385 |
| Sep 8, 2025 | 45.06 | 45.15 | 44.48 | 44.48 | 44.48 | -0.89% | 2,781 |
| Sep 5, 2025 | 46.32 | 46.32 | 44.11 | 44.88 | 44.88 | 1.18% | 2,791 |
| Sep 4, 2025 | 45.63 | 45.63 | 44.27 | 44.35 | 44.35 | -4.63% | 6,774 |
| Sep 3, 2025 | 45.55 | 46.59 | 45.53 | 46.51 | 46.51 | 4.95% | 12,080 |
| Sep 2, 2025 | 44.94 | 45.53 | 44.32 | 44.32 | 44.32 | -1.77% | 3,556 |
| Aug 29, 2025 | 45.15 | 45.15 | 44.54 | 45.11 | 45.11 | -2.57% | 15,805 |
| Aug 28, 2025 | 47.60 | 47.76 | 46.30 | 46.30 | 46.30 | -2.71% | 3,086 |
| Aug 27, 2025 | 47.86 | 48.50 | 47.59 | 47.59 | 47.59 | -0.58% | 2,960 |
| Aug 26, 2025 | 46.65 | 47.87 | 46.65 | 47.87 | 47.87 | 3.59% | 3,722 |
| Aug 25, 2025 | 48.58 | 48.62 | 46.21 | 46.21 | 46.21 | -8.71% | 7,000 |
| Aug 22, 2025 | 47.32 | 50.62 | 47.32 | 50.62 | 50.62 | 15.12% | 9,433 |
| Aug 21, 2025 | 44.56 | 44.81 | 43.84 | 43.97 | 43.97 | -3.00% | 1,915 |
| Aug 20, 2025 | 43.71 | 45.37 | 43.01 | 45.33 | 45.33 | 5.18% | 7,371 |
| Aug 19, 2025 | 44.97 | 44.97 | 42.95 | 43.10 | 43.10 | -5.40% | 7,045 |
| Aug 18, 2025 | 45.49 | 45.67 | 44.79 | 45.56 | 45.56 | -0.49% | 6,506 |
| Aug 15, 2025 | 48.28 | 48.33 | 45.67 | 45.79 | 45.79 | -3.67% | 10,690 |
| Aug 14, 2025 | 47.43 | 49.13 | 46.93 | 47.53 | 47.53 | -3.96% | 18,683 |
| Aug 13, 2025 | 49.39 | 49.63 | 48.29 | 49.49 | 49.49 | 4.88% | 17,118 |
| Aug 12, 2025 | 46.02 | 47.19 | 45.68 | 47.19 | 47.19 | 6.05% | 12,088 |
| Aug 11, 2025 | 43.83 | 45.62 | 43.82 | 44.50 | 44.50 | 4.67% | 17,936 |
| Aug 8, 2025 | 40.91 | 42.56 | 40.91 | 42.51 | 42.51 | 5.15% | 12,929 |
| Aug 7, 2025 | 40.38 | 40.43 | 39.92 | 40.43 | 40.43 | 5.09% | 4,971 |
| Aug 6, 2025 | 37.73 | 38.64 | 37.67 | 38.47 | 38.47 | 3.16% | 4,509 |
| Aug 5, 2025 | 37.99 | 37.99 | 37.29 | 37.29 | 37.29 | -2.87% | 1,401 |
| Aug 4, 2025 | 37.23 | 38.68 | 37.23 | 38.39 | 38.39 | 4.84% | 5,882 |
| Aug 1, 2025 | 38.12 | 38.12 | 36.62 | 36.62 | 36.62 | -6.17% | 2,585 |
| Jul 31, 2025 | 39.77 | 39.89 | 39.03 | 39.03 | 39.03 | -0.65% | 2,609 |
| Jul 30, 2025 | 39.97 | 39.97 | 39.04 | 39.29 | 39.29 | -0.26% | 3,751 |
| Jul 29, 2025 | 40.16 | 40.16 | 38.98 | 39.39 | 39.39 | -0.82% | 2,394 |
| Jul 28, 2025 | 40.42 | 40.42 | 39.62 | 39.71 | 39.71 | 3.82% | 5,492 |
| 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 |