ARK 21Shares Active Ethereum Futures Strategy ETF (ARKZ)
BATS: ARKZ · Real-Time Price · USD
29.24
-0.66 (-2.22%)
Jun 12, 2025, 2:11 PM - Market open
ARKZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2025 | 29.90 | 30.00 | 29.90 | 29.90 | 29.90 | 1.49% | 1,805 |
| Jun 10, 2025 | 29.14 | 29.46 | 29.14 | 29.46 | 29.46 | 7.27% | 1,088 |
| Jun 9, 2025 | 26.85 | 27.47 | 26.85 | 27.47 | 27.47 | 3.84% | 3,611 |
| Jun 6, 2025 | 26.50 | 26.53 | 26.44 | 26.45 | 26.45 | -1.78% | 1,222 |
| Jun 5, 2025 | 27.37 | 27.37 | 26.93 | 26.93 | 26.93 | -3.79% | 811 |
| Jun 4, 2025 | 27.93 | 28.42 | 27.93 | 27.99 | 27.99 | 0.18% | 772 |
| Jun 3, 2025 | 28.06 | 28.10 | 27.94 | 27.94 | 27.94 | 3.55% | 2,120 |
| Jun 2, 2025 | 26.68 | 27.11 | 26.68 | 26.98 | 26.98 | -1.66% | 1,691 |
| May 30, 2025 | 27.58 | 27.74 | 27.44 | 27.44 | 27.44 | -3.04% | 861 |
| May 29, 2025 | 28.27 | 28.43 | 28.10 | 28.30 | 28.30 | 1.07% | 694 |
| May 28, 2025 | 28.60 | 28.64 | 28.00 | 28.00 | 28.00 | -2.42% | 923 |
| May 27, 2025 | 28.49 | 28.96 | 28.49 | 28.69 | 28.69 | 4.76% | 1,307 |
| May 23, 2025 | 27.46 | 27.60 | 27.39 | 27.39 | 27.39 | -2.61% | 51,693 |
| May 22, 2025 | 28.19 | 28.66 | 28.12 | 28.12 | 28.12 | 4.72% | 9,502 |
| May 21, 2025 | 27.25 | 27.68 | 26.51 | 26.86 | 26.86 | 0.43% | 8,192 |
| May 20, 2025 | 26.48 | 26.74 | 26.48 | 26.74 | 26.74 | -0.57% | 777 |
| May 19, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | -2.93% | 266 |
| May 16, 2025 | 27.52 | 27.71 | 27.52 | 27.71 | 27.71 | 2.52% | 1,021 |
| May 15, 2025 | 27.33 | 27.65 | 27.03 | 27.03 | 27.03 | -3.00% | 1,099 |
| May 14, 2025 | 27.97 | 27.97 | 27.45 | 27.86 | 27.86 | -3.07% | 1,497 |
| May 13, 2025 | 27.13 | 28.74 | 27.12 | 28.74 | 28.74 | 9.38% | 2,576 |
| May 12, 2025 | 27.37 | 27.50 | 26.07 | 26.28 | 26.28 | 5.50% | 4,867 |
| May 9, 2025 | 25.01 | 25.42 | 24.60 | 24.91 | 24.91 | 9.56% | 9,392 |
| May 8, 2025 | 21.15 | 22.73 | 21.15 | 22.73 | 22.73 | 18.35% | 6,177 |
| May 7, 2025 | 19.46 | 19.46 | 19.21 | 19.21 | 19.21 | 0.62% | 458 |
| May 6, 2025 | 18.80 | 19.09 | 18.80 | 19.09 | 19.09 | -1.68% | 2,303 |
| May 5, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | -1.45% | 44 |
| May 2, 2025 | 19.83 | 19.85 | 19.70 | 19.70 | 19.70 | -0.49% | 2,805 |
| May 1, 2025 | 19.96 | 19.96 | 19.80 | 19.80 | 19.80 | 3.29% | 692 |
| Apr 30, 2025 | 18.88 | 19.17 | 18.80 | 19.17 | 19.17 | -1.94% | 3,131 |
| Apr 29, 2025 | 19.48 | 19.61 | 19.48 | 19.55 | 19.55 | 1.40% | 1,128 |
| Apr 28, 2025 | 19.34 | 19.34 | 18.80 | 19.28 | 19.28 | -0.23% | 3,513 |
| Apr 25, 2025 | 18.94 | 19.32 | 18.94 | 19.32 | 19.32 | 2.08% | 3,176 |
| Apr 24, 2025 | 18.87 | 18.96 | 18.87 | 18.93 | 18.93 | -1.35% | 2,922 |
| Apr 23, 2025 | 19.33 | 19.39 | 19.16 | 19.19 | 19.19 | 5.10% | 4,098 |
| Apr 22, 2025 | 17.71 | 18.33 | 17.71 | 18.26 | 18.26 | 8.04% | 1,466 |
| Apr 21, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.54% | 357 |
| Apr 17, 2025 | 17.00 | 17.01 | 16.99 | 16.99 | 16.99 | -0.59% | 529 |
| Apr 16, 2025 | 16.95 | 17.09 | 16.95 | 17.09 | 17.09 | -1.11% | 2,701 |
| Apr 15, 2025 | 17.71 | 17.71 | 17.29 | 17.29 | 17.29 | -1.60% | 568 |
| Apr 14, 2025 | 18.13 | 18.13 | 17.55 | 17.57 | 17.57 | 4.44% | 1,414 |
| Apr 11, 2025 | 16.83 | 16.83 | 16.82 | 16.82 | 16.82 | 3.76% | 245 |
| Apr 10, 2025 | 17.09 | 17.09 | 16.20 | 16.21 | 16.21 | -8.21% | 2,859 |
| Apr 9, 2025 | 15.71 | 17.68 | 15.71 | 17.66 | 17.66 | 12.13% | 3,596 |
| Apr 8, 2025 | 16.88 | 16.88 | 15.75 | 15.75 | 15.75 | -5.23% | 3,210 |
| Apr 7, 2025 | 16.05 | 16.86 | 16.05 | 16.62 | 16.62 | -14.68% | 5,747 |
| Apr 4, 2025 | 19.23 | 19.60 | 19.23 | 19.48 | 19.48 | 1.35% | 3,522 |
| Apr 3, 2025 | 19.01 | 19.22 | 19.01 | 19.22 | 19.22 | -6.74% | 4,651 |
| Apr 2, 2025 | 20.17 | 20.61 | 20.17 | 20.61 | 20.61 | 0.18% | 2,993 |
| Apr 1, 2025 | 20.14 | 20.59 | 20.14 | 20.57 | 20.57 | 4.38% | 974 |