Dark

ARKA
ARK 21Shares Active Bitcoin Futures Strategy ETF
stock BATS

Inactive

Sep 25, 2025

68.32USD-0.022%(-0.01)16,733

Pre-market

0.00USD-100.000%(-68.34)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-25	68.2800	68.3201	67.5000	68.3201	-0.022%	16,733	0.000%
2025-09-24	68.3400	69.3600	68.2100	68.3350	+0.070%	21,708	-0.022%
2025-09-23	68.2871	68.2871	68.2871	68.2871	+0.003%	84	+0.048%
2025-09-22	68.2850	68.2852	68.2700	68.2852	+0.000%	2,856	+0.051%
2025-09-19	68.2850	68.2850	68.2850	68.2850	-0.004%	313	+0.051%
2025-09-18	68.3400	68.3400	68.2877	68.2877	+0.012%	1,158	+0.047%
2025-09-17	68.3000	68.3000	68.2794	68.2794	+0.036%	372	+0.060%
2025-09-16	68.3000	68.3000	68.2200	68.2551	-0.013%	2,153	+0.095%
2025-09-15	68.2210	68.2825	68.2000	68.2641	-0.028%	3,415	+0.082%
2025-09-12	68.2201	68.3076	68.2201	68.2835	-0.038%	3,582	+0.054%
2025-09-11	68.3200	68.4200	68.2589	68.3095	+0.066%	2,570	+0.016%
2025-09-10	68.3000	68.3000	68.2200	68.2644	-0.129%	38,393	+0.082%
2025-09-09	69.2000	69.2000	67.9844	68.3527	-0.619%	900	-0.048%
2025-09-08	69.0200	69.0200	68.7787	68.7787	+0.506%	1,119	-0.667%
2025-09-05	68.4326	68.4326	68.4326	68.4326	+1.472%	336	-0.164%
2025-09-04	67.8403	67.8990	67.1600	67.4401	-2.215%	2,423	+1.305%
2025-09-03	68.9526	68.9680	68.6700	68.9680	+1.335%	1,297	-0.939%
2025-09-02	68.6700	68.6700	68.0592	68.0592	+2.291%	1,740	+0.383%
2025-08-29	66.4400	66.8090	66.4400	66.5351	-3.466%	1,973	+2.683%
2025-08-28	68.9242	68.9242	68.9242	68.9242	-0.072%	306	-0.876%
2025-08-27	69.2100	69.2100	68.9738	68.9738	+1.016%	790	-0.948%
2025-08-26	67.8400	68.2800	67.5000	68.2800	+0.059%	1,840	+0.059%
2025-08-25	68.7300	69.2900	68.2400	68.2400	-4.962%	1,073	+0.117%
2025-08-22	72.0850	72.0850	71.7600	71.8027	+4.045%	1,616	-4.850%
2025-08-21	69.9800	69.9800	69.0115	69.0115	-1.939%	844	-1.002%
2025-08-20	69.7450	70.4300	69.7450	70.3764	+1.076%	4,030	-2.922%
2025-08-19	71.5300	71.5300	69.4000	69.6275	-2.701%	4,770	-1.878%
2025-08-18	71.3800	71.5600	70.8704	71.5600	-0.722%	1,638	-4.528%
2025-08-15	72.9400	73.1500	72.0801	72.0801	-0.947%	5,575	-5.216%
2025-08-14	73.1700	73.1700	72.5000	72.7689	-4.037%	5,212	-6.114%
2025-08-13	74.5500	75.8301	74.5500	75.8301	+2.743%	4,279	-9.904%
2025-08-12	73.7600	73.8055	73.7600	73.8055	+0.661%	902	-7.432%
2025-08-11	73.8750	74.3000	73.3211	73.3211	+2.123%	1,556	-6.821%
2025-08-08	71.9400	71.9400	71.7968	71.7968	-1.017%	1,503	-4.842%
2025-08-07	71.8300	72.5343	71.8300	72.5343	+2.022%	527	-5.810%
2025-08-06	71.2400	71.3100	71.0968	71.0968	+1.449%	634	-3.906%
2025-08-05	70.2500	70.2500	69.3900	70.0811	-0.983%	1,581	-2.513%
2025-08-04	70.7770	70.7770	70.7770	70.7770	+1.463%	321	-3.471%
2025-08-01	71.2800	71.3800	69.7568	69.7568	-3.265%	621	-2.060%
2025-07-31	72.8065	72.9790	72.1113	72.1113	-0.109%	3,290	-5.257%
2025-07-30	72.7000	73.0400	72.1900	72.1900	-0.581%	1,850	-5.361%
2025-07-29	73.7100	73.7100	72.4800	72.6122	-0.537%	2,406	-5.911%
2025-07-28	73.3000	74.0500	73.0044	73.0044	+0.978%	3,429	-6.416%
2025-07-25	71.9800	72.2971	71.5003	72.2971	-1.879%	1,170	-5.501%
2025-07-24	73.6813	73.6813	73.6813	73.6813	+0.356%	144	-7.276%
2025-07-23	73.0200	73.4200	72.6900	73.4200	-0.596%	1,746	-6.946%
2025-07-22	73.1900	73.8600	73.1900	73.8600	+2.214%	685	-7.501%
2025-07-21	73.2600	73.4450	72.2603	72.2603	-0.554%	932	-5.453%
2025-07-18	73.5100	73.5100	72.6628	72.6628	-1.466%	655	-5.977%
2025-07-17	73.0900	73.7900	73.0900	73.7436	-0.200%	1,579	-7.355%
2025-07-16	73.8912	73.8912	73.8912	73.8912	+2.397%	498	-7.540%
2025-07-15	73.4000	73.4000	72.1617	72.1617	-2.837%	2,011	-5.324%
2025-07-14	74.5036	74.5036	74.1600	74.2688	+1.518%	1,313	-8.010%
2025-07-11	73.0000	73.2300	72.2700	73.1586	+4.029%	2,205	-6.614%
2025-07-10	68.6272	70.3255	68.6272	70.3255	+1.433%	1,212	-2.852%
2025-07-09	67.1800	69.3322	67.1800	69.3322	+2.815%	1,175	-1.460%
2025-07-08	67.1000	67.4338	67.1000	67.4338	+0.673%	367	+1.314%
2025-07-07	66.9827	66.9827	66.9827	66.9827	-1.294%	501	+1.997%
2025-07-03	67.9300	67.9300	67.8609	67.8609	-0.273%	361	+0.677%
2025-07-02	66.9900	68.0467	66.9900	68.0467	+4.211%	325	+0.402%
2025-07-01	65.2968	65.2968	65.2968	65.2968	-2.170%	63	+4.630%
2025-06-30	66.7449	66.7449	66.7449	66.7449	+0.572%	295	+2.360%
2025-06-27	66.1900	66.4402	66.1900	66.3651	-0.665%	664	+2.946%
2025-06-26	66.5000	66.8093	66.3960	66.8093	-0.687%	1,348	+2.261%
2025-06-25	67.3800	67.3800	67.0000	67.2717	+1.978%	833	+1.558%
2025-06-24	66.0900	66.0900	65.9500	65.9668	+2.367%	607	+3.567%
2025-06-23	63.6700	64.4413	63.6000	64.4413	-0.196%	993	+6.019%
2025-06-20	65.6200	65.6200	64.2400	64.5677	-0.494%	506	+5.812%
2025-06-18	64.8885	64.8885	64.8885	64.8885	-1.115%	206	+5.288%
2025-06-17	65.7919	65.9200	64.8500	65.6201	-3.379%	2,196	+4.115%
2025-06-16	66.9000	67.9147	66.9000	67.9147	+3.338%	3,638	+0.597%
2025-06-13	65.9597	66.0500	65.4800	65.7212	-1.567%	1,706	+3.954%
2025-06-12	66.7677	66.7677	66.7677	66.7677	-1.854%	243	+2.325%
2025-06-11	68.7590	68.7590	68.0291	68.0291	-0.702%	1,472	+0.428%
2025-06-10	68.5300	68.9000	68.5097	68.5097	+0.766%	849	-0.277%
2025-06-09	67.5000	67.9889	67.5000	67.9889	+4.202%	786	+0.487%
2025-06-06	65.5609	65.6940	65.2474	65.2474	+2.301%	2,892	+4.709%
2025-06-05	66.1700	66.1700	63.7798	63.7798	-2.982%	942	+7.119%
2025-06-04	65.7900	65.9800	65.7400	65.7400	-1.179%	780	+3.925%
2025-06-03	66.0500	66.7500	65.9200	66.5240	+1.697%	1,780	+2.700%
2025-06-02	65.1293	65.4139	65.1293	65.4139	-0.159%	526	+4.443%
2025-05-30	65.0990	65.5179	65.0990	65.5179	-1.125%	432	+4.277%
2025-05-29	67.0410	67.0410	66.2633	66.2633	-1.367%	4,753	+3.104%
2025-05-28	67.9100	67.9100	67.1819	67.1819	-2.605%	417	+1.694%
2025-05-27	69.2199	69.2746	68.8900	68.9785	+1.008%	859	-0.955%
2025-05-23	68.2900	68.2900	68.2900	68.2900	-2.145%	380	+0.044%
2025-05-22	69.6050	70.2300	69.6050	69.7866	+2.147%	1,805	-2.101%
2025-05-21	67.4690	68.3200	67.4690	68.3200	+1.499%	713	+0.000%
2025-05-20	65.7000	67.3113	65.7000	67.3113	+1.533%	1,036	+1.499%
2025-05-19	64.5300	66.2949	64.5300	66.2949	+1.393%	2,860	+3.055%
2025-05-16	64.9900	65.3841	64.9900	65.3841	+0.875%	289	+4.490%
2025-05-15	64.6500	64.8168	64.6500	64.8168	-0.173%	447	+5.405%
2025-05-14	65.0800	65.1900	64.8000	64.9289	-1.353%	1,279	+5.223%
2025-05-13	65.2698	65.8192	65.1702	65.8192	+2.935%	1,189	+3.800%
2025-05-12	65.1600	65.1600	63.8450	63.9425	-1.574%	1,855	+6.846%
2025-05-09	64.8600	64.9650	64.6784	64.9650	+2.149%	1,328	+5.164%
2025-05-08	62.9000	63.7700	62.9000	63.5984	+5.105%	2,495	+7.424%
2025-05-07	60.5093	60.5093	60.5093	60.5093	+1.306%	37	+12.908%
2025-05-06	59.5600	59.7293	59.5600	59.7293	+0.628%	256	+14.383%
2025-05-05	58.9803	59.3563	58.9803	59.3563	-2.745%	483	+15.102%
2025-05-02	61.6200	61.6200	61.0315	61.0315	+0.316%	568	+11.942%
2025-05-01	60.8395	60.8395	60.8395	60.8395	+2.644%	120	+12.296%
2025-04-30	59.2725	59.2725	59.2725	59.2725	-1.359%	158	+15.264%
2025-04-29	60.1100	60.1100	60.0889	60.0889	+0.416%	147	+13.698%
2025-04-28	60.3100	60.3100	59.2256	59.8398	-0.873%	920	+14.172%
2025-04-25	60.5200	60.6000	60.3666	60.3666	+1.691%	3,011	+13.175%
2025-04-24	58.7590	59.3630	58.7590	59.3630	+0.056%	1,008	+15.089%
2025-04-23	58.9300	59.3300	58.9300	59.3300	+2.247%	2,098	+15.153%
2025-04-22	58.0262	58.0262	58.0262	58.0262	+4.659%	280	+17.740%
2025-04-21	56.1800	56.1800	55.0000	55.4432	+2.844%	1,581	+23.225%
2025-04-17	53.7250	53.9100	53.7100	53.9100	+0.664%	1,349	+26.730%
2025-04-16	53.3000	53.5544	53.3000	53.5544	+0.442%	1,299	+27.571%
2025-04-15	54.1500	54.1500	53.3185	53.3185	-1.174%	321	+28.136%
2025-04-14	53.9850	54.3200	53.7200	53.9520	+1.261%	1,834	+26.631%
2025-04-11	53.2800	53.2800	53.2800	53.2800	+5.389%	330	+28.228%
2025-04-10	51.8900	51.8900	50.5557	50.5557	-3.282%	1,278	+35.138%
2025-04-09	48.5600	52.2713	48.5600	52.2713	+7.355%	581	+30.703%
2025-04-08	50.4900	50.4900	48.5900	48.6900	-1.939%	1,514	+40.316%
2025-04-07	48.7700	51.3000	48.7700	49.6526	-6.907%	7,352	+37.596%
2025-04-04	52.4600	53.3368	52.2600	53.3368	+2.472%	1,606	+28.092%
2025-04-03	51.8350	52.0500	51.8350	52.0500	-5.586%	429	+31.259%
2025-04-02	54.9800	55.1294	54.8200	55.1294	+2.193%	671	+23.927%
2025-04-01	53.0750	54.0110	53.0750	53.9462	+2.925%	755	+26.645%
2025-03-31	52.3200	53.1413	52.3200	52.4132	-1.421%	1,443	+30.349%
2025-03-28	53.9800	53.9800	53.1687	53.1687	-3.995%	1,140	+28.497%
2025-03-27	55.4600	55.4600	55.2200	55.3809	-0.281%	1,755	+23.364%
2025-03-26	55.5367	55.5367	55.5367	55.5367	-1.909%	174	+23.018%
2025-03-25	56.3900	56.6178	56.3900	56.6178	-0.031%	255	+20.669%
2025-03-24	56.1650	56.6354	56.0205	56.6354	+5.131%	2,076	+20.631%
2025-03-21	53.8715	53.8715	53.8715	53.8715	-0.272%	42	+26.820%
2025-03-20	54.6600	54.6600	54.0187	54.0187	-1.499%	264	+26.475%
2025-03-19	54.4750	54.8407	54.4750	54.8407	+3.845%	356	+24.579%
2025-03-18	52.5000	52.8100	52.5000	52.8100	-2.757%	80,539	+29.370%
2025-03-17	53.6150	54.3074	53.5059	54.3074	-0.244%	1,826	+25.803%
2025-03-14	53.5800	54.4400	53.5800	54.4400	+5.709%	838	+25.496%
2025-03-13	51.4100	51.5000	51.4100	51.5000	-3.359%	362	+32.660%
2025-03-12	53.2900	53.2900	53.2900	53.2900	-0.337%	366	+28.204%
2025-03-11	52.4500	53.4700	52.4500	53.4700	+5.271%	419	+27.773%
2025-03-10	51.0400	51.0900	50.2400	50.7926	-9.592%	2,502	+34.508%
2025-03-07	55.6500	56.3950	55.6400	56.1815	-2.093%	464	+21.606%
2025-03-06	57.7900	57.7900	57.3825	57.3825	-1.469%	709	+19.061%
2025-03-05	57.7700	58.2380	56.8200	58.2380	+3.702%	2,364	+17.312%
2025-03-04	53.2200	56.1589	53.0000	56.1589	+1.560%	2,236	+21.655%
2025-03-03	60.0900	60.0900	55.1500	55.2963	+1.814%	1,612	+23.553%
2025-02-28	54.3111	54.3111	54.3111	54.3111	+1.063%	654	+25.794%
2025-02-27	54.9300	54.9300	53.7400	53.7400	-1.159%	687	+27.131%
2025-02-26	56.6210	56.6210	54.3200	54.3700	-4.210%	1,136	+25.658%
2025-02-25	57.4000	57.4000	55.7600	56.7598	-6.385%	1,908	+20.367%
2025-02-24	61.1100	61.1400	60.6311	60.6311	-0.771%	1,343	+12.682%
2025-02-21	61.2513	61.2513	61.1021	61.1021	-4.036%	1,285	+11.813%
2025-02-20	63.2600	63.6718	62.6700	63.6718	+2.512%	470	+7.300%
2025-02-19	61.8000	62.1115	61.8000	62.1115	+2.224%	563	+9.996%
2025-02-18	61.7100	61.7100	60.5400	60.7600	-3.416%	1,450	+12.443%
2025-02-14	62.9150	62.9150	62.2300	62.9090	+1.216%	598	+8.601%
2025-02-13	62.0000	62.1535	62.0000	62.1535	-0.998%	479	+9.922%
2025-02-12	61.2100	62.7800	61.2100	62.7800	+2.116%	1,060	+8.825%
2025-02-11	62.6200	62.6400	61.2500	61.4789	-2.322%	2,165	+11.128%
2025-02-10	63.2200	63.2200	62.7400	62.9406	+1.638%	1,213	+8.547%
2025-02-07	63.7800	63.7800	61.9260	61.9260	-1.183%	1,414	+10.325%
2025-02-06	63.4250	63.4250	62.6671	62.6671	-0.589%	1,429	+9.021%
2025-02-05	63.5200	63.5200	63.0387	63.0387	-1.394%	263	+8.378%
2025-02-04	64.3400	64.8600	63.8910	63.9300	-2.812%	4,230	+6.867%
2025-02-03	61.1300	65.8700	61.1300	65.7800	+0.039%	3,954	+3.862%
2025-01-31	65.8100	65.8100	65.7545	65.7545	-3.628%	417	+3.902%
2025-01-30	68.6500	68.6500	68.2296	68.2296	+0.709%	513	+0.133%
2025-01-29	67.7494	67.7494	67.7494	67.7494	+3.128%	0	+0.842%
2025-01-28	66.7680	66.7680	65.6946	65.6946	-0.160%	1,412	+3.997%
2025-01-27	65.2700	66.0600	65.2700	65.8000	-3.817%	1,667	+3.830%
2025-01-24	68.4800	68.9800	68.4110	68.4110	+2.142%	1,104	-0.133%
2025-01-23	67.1900	68.3300	66.9766	66.9766	-1.085%	1,359	+2.006%
2025-01-22	68.3290	68.3290	67.5400	67.7110	-1.982%	1,445	+0.900%
2025-01-21	68.4400	69.6800	68.0000	69.0800	+1.357%	3,074	-1.100%
2025-01-17	67.7700	68.5845	67.7700	68.1548	+4.420%	855	+0.243%
2025-01-16	64.2000	65.2700	63.8800	65.2700	+0.721%	524	+4.673%
2025-01-15	64.2600	64.8209	64.2600	64.8025	+3.254%	925	+5.428%
2025-01-14	62.9100	63.0000	62.7500	62.7600	+3.122%	8,409	+8.859%
2025-01-13	58.4713	60.8600	58.4713	60.8600	-1.329%	6,012	+12.258%
2025-01-10	61.3549	61.9100	60.9500	61.6800	+0.949%	11,768	+10.765%
2025-01-08	62.0000	62.0000	61.1000	61.1000	-2.738%	866	+11.817%
2025-01-07	65.7800	65.7800	62.8203	62.8203	-5.818%	2,200	+8.755%
2025-01-06	65.8300	66.7850	65.8300	66.7007	+3.798%	1,418	+2.428%
2025-01-03	63.3800	64.5000	63.3100	64.2600	+1.051%	1,885	+6.318%
2025-01-02	63.1500	63.5916	62.8601	63.5916	+4.290%	1,881	+7.436%
2024-12-31	62.4218	62.4400	60.9756	60.9756	-1.398%	1,382	+12.045%
2024-12-30	59.8500	62.3600	59.8500	61.8400	+0.377%	797	+10.479%
2024-12-27	62.9600	62.9600	61.3600	61.6080	-1.364%	1,999	+10.895%
2024-12-26	62.4800	62.4800	62.2800	62.4600	-3.433%	879	+9.382%
2024-12-24	63.4000	64.6805	63.4000	64.6805	+3.225%	3,505	+5.627%
2024-12-23	64.3650	64.3650	62.5400	62.6600	-4.072%	2,498	+9.033%
2024-12-20	63.3900	65.3200	63.3700	65.3200	+0.159%	886	+4.593%
2024-12-19	69.0800	69.0800	65.2166	65.2166	-4.550%	1,482	+4.759%
2024-12-18	71.8800	71.8800	68.3254	68.3254	-5.489%	1,601	-0.008%
2024-12-17	72.9800	73.1400	72.0200	72.2934	+0.814%	2,976	-5.496%
2024-12-16	70.6500	72.6100	70.5400	71.7100	+4.244%	3,468	-4.727%
2024-12-13	68.0300	69.0600	67.6950	68.7906	+1.789%	1,182	-0.684%
2024-12-12	68.6288	68.8000	67.4600	67.5813	-1.540%	2,290	+1.093%
2024-12-11	68.4600	68.6384	68.2586	68.6384	+5.121%	729	-0.464%
2024-12-10	66.2636	66.2636	65.0900	65.2948	+0.173%	749	+4.633%
2024-12-09	67.2400	67.9500	65.1822	65.1822	-5.272%	4,340	+4.814%
2024-12-06	67.0801	69.3300	67.0801	68.8100	+2.350%	9,540	-0.712%
2024-12-05	70.0000	70.3200	67.0700	67.2300	-0.030%	4,987	+1.621%
2024-12-04	65.3100	67.2500	64.5200	67.2500	+3.564%	1,678	+1.591%
2024-12-03	63.9800	65.4000	63.7999	64.9356	+0.039%	7,333	+5.212%
2024-12-02	65.8800	66.1000	64.9100	64.9100	-1.963%	1,738	+5.254%
2024-11-29	66.3537	66.3537	66.2100	66.2100	+0.639%	619	+3.187%
2024-11-27	65.1300	66.2300	65.1300	65.7895	+6.369%	6,159	+3.847%
2024-11-26	63.4700	63.6000	61.8500	61.8500	-4.103%	1,804	+10.461%
2024-11-25	66.2600	66.2600	64.2900	64.4965	-4.560%	3,045	+5.928%
2024-11-22	66.6000	67.6600	66.4101	67.5779	+0.934%	2,940	+1.098%
2024-11-21	66.3400	67.1301	65.3500	66.9528	+4.136%	22,635	+2.042%
2024-11-20	64.8100	64.8100	63.7500	64.2934	+1.714%	7,132	+6.263%
2024-11-19	62.5000	64.1200	62.4700	63.2100	+1.334%	5,792	+8.084%
2024-11-18	61.6000	62.8300	61.6000	62.3781	+0.017%	5,953	+9.526%
2024-11-15	61.0100	62.3677	60.5400	62.3677	+4.282%	2,977	+9.544%
2024-11-14	62.3800	62.3800	59.8067	59.8067	-2.403%	2,046	+14.235%
2024-11-13	62.0300	63.8500	61.2793	61.2793	-0.042%	9,427	+11.490%
2024-11-12	58.3900	61.3049	58.3900	61.3049	+3.073%	10,684	+11.443%
2024-11-11	56.4200	59.4769	56.4200	59.4769	+13.480%	4,216	+14.868%
2024-11-08	51.7986	52.4119	51.7986	52.4119	+0.099%	1,359	+30.352%
2024-11-07	51.2200	52.3599	51.2200	52.3599	+0.285%	1,288	+30.482%
2024-11-06	50.8300	52.2111	50.2700	52.2111	+10.104%	15,824	+30.854%
2024-11-05	47.7300	47.8200	47.4200	47.4200	+3.244%	1,394	+44.074%
2024-11-04	46.1410	46.1410	45.8445	45.9300	-2.553%	986	+48.748%
2024-11-01	47.9100	47.9100	47.1334	47.1334	-1.649%	347	+44.951%
2024-10-31	47.9239	47.9239	47.9239	47.9239	-2.633%	300	+42.560%
2024-10-30	49.2300	49.2300	49.2200	49.2200	-0.986%	655	+38.806%
2024-10-29	48.8100	50.2350	48.8100	49.7100	+4.401%	11,497	+37.437%
2024-10-28	47.2850	47.6607	47.2850	47.6145	+4.203%	1,918	+43.486%
2024-10-25	45.7200	45.7200	45.3100	45.6942	-2.117%	1,017	+49.516%
2024-10-24	46.2750	46.6825	46.2600	46.6825	+2.916%	1,044	+46.351%
2024-10-23	45.5523	45.5523	45.0000	45.3598	-1.712%	1,132	+50.618%
2024-10-22	45.8400	46.1500	45.8400	46.1500	-0.560%	1,744	+48.039%
2024-10-21	46.0600	46.4100	45.7700	46.4100	-1.169%	3,808	+47.210%
2024-10-18	46.3910	47.2200	46.3900	46.9591	+2.734%	2,214	+45.489%
2024-10-17	46.1490	46.1490	45.7096	45.7096	-1.488%	1,282	+49.466%
2024-10-16	46.8100	46.8100	46.3800	46.4000	+1.051%	2,048	+47.242%
2024-10-15	45.2100	46.1100	45.0350	45.9175	+1.584%	2,757	+48.789%
2024-10-14	44.3800	45.4450	44.3310	45.2015	+4.641%	4,988	+51.146%
2024-10-11	42.6400	43.1967	42.5500	43.1967	+5.740%	2,137	+58.160%
2024-10-10	41.9800	41.9800	40.6081	40.8519	-2.168%	4,208	+67.238%
2024-10-09	42.3600	42.3600	41.7574	41.7574	-2.070%	857	+63.612%
2024-10-08	42.8700	43.1000	42.6400	42.6400	-1.778%	626	+60.225%
2024-10-07	43.5608	43.7190	43.4118	43.4118	+1.557%	641	+57.377%
2024-10-04	42.1700	42.7464	42.1700	42.7464	+2.240%	619	+59.827%
2024-10-03	41.8100	41.8100	41.8100	41.8100	+1.235%	10,224	+63.406%
2024-10-02	42.7250	42.7250	41.3000	41.3000	-2.548%	633	+65.424%
2024-10-01	43.1300	43.1300	42.3800	42.3800	-2.754%	1,937	+61.208%
2024-09-30	43.8800	43.8900	43.4250	43.5800	-3.512%	32,415	+56.769%
2024-09-27	45.1100	45.7500	44.9900	45.1664	+1.231%	4,930	+51.263%
2024-09-26	44.8300	44.9700	44.3000	44.6173	-23.175%	4,814	+53.125%
2024-09-25	58.5800	58.5800	58.0766	58.0766	-1.739%	476	+17.638%
2024-09-24	57.9100	59.1044	57.9100	59.1044	+1.612%	610	+15.592%
2024-09-23	58.1400	58.3400	58.1400	58.1668	+0.593%	554	+17.455%
2024-09-20	57.8200	57.8300	57.8200	57.8241	-0.588%	5,128	+18.152%
2024-09-19	57.8700	58.4517	57.8700	58.1660	+5.249%	1,434	+17.457%
2024-09-18	54.9150	56.0110	54.9150	55.2650	+0.129%	1,650	+23.623%
2024-09-17	54.3817	55.1940	54.3817	55.1940	+3.418%	378	+23.782%
2024-09-16	53.3700	53.3700	53.3700	53.3700	-2.911%	615	+28.012%
2024-09-13	55.0900	55.0900	54.9700	54.9700	+2.344%	5,743	+24.286%
2024-09-12	53.6710	53.7110	53.6710	53.7110	+1.246%	202	+27.199%
2024-09-11	52.3100	53.0502	52.3100	53.0502	-0.562%	152	+28.784%
2024-09-10	52.2100	53.3500	52.2100	53.3500	+1.421%	1,048	+28.060%
2024-09-09	51.0000	52.6025	51.0000	52.6025	+6.892%	523	+29.880%
2024-09-06	52.2900	52.2900	49.2111	49.2111	-4.888%	2,475	+38.831%
2024-09-05	52.5150	52.6090	51.3400	51.7400	-3.254%	12,870	+32.045%
2024-09-04	51.9500	53.4800	51.9500	53.4800	+0.112%	1,742	+27.749%
2024-09-03	53.3800	53.4590	53.2300	53.4200	-1.074%	14,405	+27.892%
2024-08-30	53.9610	54.1450	53.9610	54.0000	-1.021%	775	+26.519%
2024-08-29	55.5500	55.5500	54.5569	54.5569	-0.334%	930	+25.227%
2024-08-28	55.0400	55.0400	54.3300	54.7400	-4.245%	8,105	+24.808%
2024-08-27	57.1666	57.1666	57.1666	57.1666	-2.451%	65	+19.511%
2024-08-26	58.8780	58.8780	58.5600	58.6029	-0.356%	1,503	+16.581%
2024-08-23	58.8123	58.8123	58.8123	58.8123	+5.590%	100	+16.166%
2024-08-22	55.9601	55.9601	55.6990	55.6990	-2.180%	1,001	+22.659%
2024-08-21	55.5499	56.9405	55.4442	56.9405	+3.429%	355	+19.985%
2024-08-20	56.0000	56.0000	54.9510	55.0525	+0.722%	833	+24.100%
2024-08-19	54.6577	54.6577	54.6577	54.6577	-1.140%	197	+24.996%
2024-08-16	53.7583	55.3055	53.7583	55.2881	+4.752%	1,805	+23.571%
2024-08-15	52.8400	52.8400	52.7800	52.7800	-3.156%	309	+29.443%
2024-08-14	54.6401	54.6401	54.5000	54.5000	-3.204%	302	+25.358%
2024-08-13	56.3038	56.3038	56.3038	56.3038	+3.133%	297	+21.342%
2024-08-12	54.4050	55.6501	54.4050	54.5934	-2.874%	887	+25.144%
2024-08-09	55.9600	56.2089	55.9600	56.2089	+1.945%	344	+21.547%
2024-08-08	55.2500	55.2501	55.1364	55.1364	+8.763%	2,236	+23.911%
2024-08-07	51.3700	51.3700	50.6941	50.6941	-3.580%	390	+34.769%
2024-08-06	51.1200	52.5761	51.1200	52.5761	+6.549%	666	+29.945%
2024-08-05	46.2500	51.1200	46.2500	49.3443	-14.927%	5,025	+38.456%
2024-08-02	60.6400	60.6400	58.0024	58.0024	-1.167%	691	+17.788%
2024-08-01	59.9900	60.1090	58.0505	58.6873	-2.971%	850	+16.414%
2024-07-31	61.6200	61.7088	60.4841	60.4841	-1.158%	960	+12.955%
2024-07-30	61.9000	61.9000	60.8800	61.1930	-2.210%	822	+11.647%
2024-07-29	64.3999	64.3999	62.1500	62.5761	-1.145%	5,941	+9.179%
2024-07-26	62.8400	63.3010	62.6700	63.3010	+5.274%	782	+7.929%
2024-07-25	60.7700	60.7700	60.1300	60.1300	-1.743%	444	+13.621%
2024-07-24	62.0700	62.4400	61.1500	61.1968	+0.235%	1,999	+11.640%
2024-07-23	62.2100	62.6802	61.0533	61.0533	-4.125%	844	+11.902%
2024-07-22	63.1381	63.6800	62.4200	63.6800	+1.248%	1,560	+7.287%
2024-07-19	62.0500	62.8951	62.0500	62.8951	+5.998%	1,201	+8.625%
2024-07-18	59.3361	59.3361	59.3361	59.3361	-1.568%	178	+15.141%
2024-07-17	60.5142	60.8000	60.2814	60.2814	-0.678%	610	+13.335%
2024-07-16	59.6200	60.6930	59.6200	60.6930	+2.557%	514	+12.567%
2024-07-15	58.6600	59.6800	58.3400	59.1798	+9.979%	3,593	+15.445%
2024-07-12	54.3480	54.3480	53.8100	53.8100	+0.475%	1,033	+26.965%
2024-07-11	54.6700	55.1200	53.5555	53.5555	-0.050%	1,772	+27.569%
2024-07-10	53.7908	53.7908	53.5825	53.5825	-0.732%	868	+27.505%
2024-07-09	53.6500	53.9777	53.3950	53.9777	+2.318%	4,508	+26.571%
2024-07-08	53.3799	53.3799	51.6800	52.7550	+0.047%	5,466	+29.505%
2024-07-05	51.8200	53.0290	51.8050	52.7300	-6.578%	3,596	+29.566%
2024-07-03	56.3200	56.4431	56.2500	56.4431	-2.483%	6,548	+21.042%
2024-07-02	57.8800	57.8800	57.8800	57.8800	-1.941%	1,050	+18.037%
2024-07-01	59.1401	59.5714	59.0259	59.0259	+5.145%	1,185	+15.746%
2024-06-28	57.3350	57.3350	56.1378	56.1378	-2.338%	1,493	+21.701%
2024-06-27	57.6800	57.8400	57.4819	57.4819	+0.629%	1,015	+18.855%
2024-06-26	57.8500	57.8500	57.0700	57.1224	-2.759%	942	+19.603%
2024-06-25	57.9100	58.8300	57.9100	58.7429	+5.029%	2,638	+16.304%
2024-06-24	57.8200	58.0600	55.9200	55.9300	-7.917%	12,514	+22.153%
2024-06-21	60.1350	60.7384	60.1100	60.7384	-1.254%	3,972	+12.483%
2024-06-20	61.8000	61.8000	61.4500	61.5100	+1.290%	1,137	+11.072%
2024-06-18	61.3700	61.3700	60.7269	60.7269	-3.883%	2,069	+12.504%
2024-06-17	63.1799	63.1799	63.1799	63.1799	+1.854%	985	+8.136%
2024-06-14	62.5000	62.5000	61.9400	62.0300	-1.797%	1,658	+10.140%
2024-06-13	63.2200	63.2492	63.1648	63.1648	-1.219%	1,267	+8.162%
2024-06-12	65.7300	66.0500	63.8400	63.9444	-0.056%	1,073	+6.843%
2024-06-11	62.8700	63.9800	62.8100	63.9800	-2.899%	1,758	+6.784%
2024-06-10	66.5300	66.5300	65.8900	65.8900	+0.261%	504	+3.688%
2024-06-07	65.2294	65.7186	65.2100	65.7186	-1.894%	705	+3.959%
2024-06-06	67.4205	67.4205	66.9871	66.9871	-1.333%	326	+1.990%
2024-06-05	68.2406	68.2406	67.7008	67.8921	+1.461%	3,661	+0.630%
2024-06-04	66.2112	67.1816	66.2112	66.9146	+1.818%	3,420	+2.100%
2024-06-03	66.8500	66.8500	65.6500	65.7200	+2.078%	933	+3.956%
2024-05-31	64.3823	64.3823	64.3823	64.3823	-1.340%	182	+6.116%
2024-05-30	65.1500	65.2566	65.1500	65.2566	+1.995%	499	+4.695%
2024-05-29	64.4500	64.4500	63.9800	63.9800	-1.869%	308	+6.784%
2024-05-28	64.5500	65.1986	64.5500	65.1986	-0.929%	939	+4.788%
2024-05-24	65.0910	66.1000	65.0500	65.8100	+2.797%	8,829	+3.814%
2024-05-23	64.7500	64.7500	64.0196	64.0196	-3.790%	1,441	+6.717%
2024-05-22	66.6100	66.9903	66.1400	66.5414	+0.605%	1,291	+2.673%
2024-05-21	67.6000	67.6500	66.1400	66.1414	-0.989%	5,480	+3.294%
2024-05-20	63.8200	66.8018	63.8200	66.8018	+4.166%	18,116	+2.273%
2024-05-17	63.4310	64.3000	63.4310	64.1300	+3.008%	2,419	+6.534%
2024-05-16	63.3450	63.5900	62.1690	62.2575	-1.381%	1,696	+9.738%
2024-05-15	61.4200	63.1296	61.4200	63.1296	+7.510%	1,030	+8.222%
2024-05-14	58.9200	58.9200	58.7198	58.7198	-2.597%	531	+16.349%
2024-05-13	60.2857	60.2857	60.2857	60.2857	+4.054%	240	+13.327%
2024-05-10	59.5308	59.5308	57.9371	57.9371	-2.874%	1,487	+17.921%
2024-05-09	59.7500	59.7500	59.3499	59.6515	+0.474%	1,119	+14.532%
2024-05-08	59.9300	59.9300	59.3700	59.3700	-1.314%	653	+15.075%
2024-05-07	60.4090	60.4090	60.1607	60.1607	-0.309%	551	+13.563%
2024-05-06	60.7100	60.7100	60.1200	60.3473	+1.751%	1,366	+13.212%
2024-05-03	58.8401	59.3088	58.8401	59.3088	+4.721%	1,845	+15.194%
2024-05-02	56.1750	56.7110	56.1750	56.6350	+3.918%	5,171	+20.632%
2024-05-01	54.8500	55.3710	54.3300	54.4996	-3.529%	3,273	+25.359%
2024-04-30	57.2400	57.2400	56.4934	56.4934	-6.092%	1,572	+20.935%
2024-04-29	60.3300	60.3300	59.8100	60.1584	-1.448%	1,630	+13.567%
2024-04-26	61.4010	61.7100	61.0420	61.0420	-1.303%	760	+11.923%
2024-04-25	61.8481	61.8481	61.8481	61.8481	+0.945%	208	+10.464%
2024-04-24	62.3702	62.3702	61.2689	61.2689	-3.877%	2,880	+11.509%
2024-04-23	64.1787	64.1787	63.7400	63.7400	-0.219%	349	+7.186%
2024-04-22	63.2691	64.0250	63.2691	63.8800	+3.506%	1,983	+6.951%
2024-04-19	62.1900	62.2000	61.7000	61.7162	+1.309%	3,300	+10.700%
2024-04-18	59.4100	61.5908	59.4100	60.9190	+4.011%	2,712	+12.149%
2024-04-17	58.5000	59.2200	57.6000	58.5700	-2.872%	7,872	+16.647%
2024-04-16	60.6700	60.6700	59.3700	60.3019	-0.884%	2,677	+13.297%
2024-04-15	62.8900	62.9400	60.8400	60.8400	-5.410%	6,227	+12.295%
2024-04-12	67.5900	67.5900	63.0000	64.3200	-5.049%	2,748	+6.219%
2024-04-11	67.2200	67.7401	67.2200	67.7401	+0.518%	553	+0.856%
2024-04-10	65.1700	67.3911	65.1700	67.3911	+1.527%	1,341	+1.379%
2024-04-09	68.2350	68.2350	66.2800	66.3777	-4.009%	1,325	+2.926%
2024-04-08	69.2501	69.4750	68.8800	69.1500	+6.581%	5,862	-1.200%
2024-04-05	64.5500	65.3500	64.5500	64.8800	-1.639%	2,945	+5.302%

.dark-mode .fcj2VT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fcj2VT{ color: #333333; background-color: white; border: 2px solid #333333; }ARKAARK 21Shares Active Bitcoin Futures Strategy ETFstock BATS

ARKA
ARK 21Shares Active Bitcoin Futures Strategy ETF
stock BATS