Dark

ARKB
ARK 21Shares Bitcoin ETF
stock BATS ETF

At Close

Jun 17, 2025 4:00:04 PM EDT

34.82USD-3.679%(-1.33)3,484,643

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 17, 2025 9:28:30 AM EDT

35.12USD-2.849%(-1.03)39,884

After-hours

Jun 17, 2025 4:48:30 PM EDT

34.72USD-0.287%(-0.10)34,281

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-17	35.1400	35.1601	34.3400	34.8200	-3.679%	3,484,643	0.000%
2025-06-16	35.4700	36.2300	35.3900	36.1500	+3.394%	1,406,567	-3.679%
2025-06-13	34.8667	35.2567	34.6200	34.9633	-1.540%	2,062,965	-0.410%
2025-06-12	35.5200	36.0650	35.4167	35.5100	-1.752%	2,864,628	-1.943%
2025-06-11	36.5200	36.7233	36.0567	36.1433	-0.741%	2,519,322	-3.661%
2025-06-10	36.4900	36.7067	36.0200	36.4133	+0.821%	1,753,824	-4.376%
2025-06-09	35.7900	36.1833	35.5633	36.1167	+4.173%	2,937,768	-3.590%
2025-06-06	34.5733	35.0733	34.5547	34.6700	+2.352%	2,552,103	+0.433%
2025-06-05	35.1833	35.1900	33.7800	33.8733	-2.970%	7,138,662	+2.795%
2025-06-04	34.9267	35.1067	34.6267	34.9100	-1.189%	1,633,110	-0.258%
2025-06-03	35.0700	35.5467	34.9500	35.3300	+1.669%	2,315,970	-1.444%
2025-06-02	34.5900	34.8367	34.4633	34.7500	-0.077%	1,549,719	+0.201%
2025-05-30	35.1167	35.2500	34.4500	34.7767	-0.978%	2,154,966	+0.125%
2025-05-29	36.0133	36.0467	35.0733	35.1200	-1.256%	5,104,719	-0.854%
2025-05-28	36.1800	36.2767	35.5533	35.5667	-2.744%	2,015,895	-2.099%
2025-05-27	36.7767	36.8333	36.1733	36.5700	+1.115%	2,686,797	-4.785%
2025-05-23	36.1733	36.6133	35.9467	36.1667	-2.243%	2,251,428	-3.724%
2025-05-22	37.0533	37.2633	36.7533	36.9967	+2.352%	4,352,907	-5.883%
2025-05-21	35.4167	36.5567	35.3000	36.1467	+1.450%	4,269,717	-3.670%
2025-05-20	34.8100	35.7000	34.6433	35.6300	+1.520%	2,357,577	-2.273%
2025-05-19	34.1067	35.1233	34.0667	35.0967	+1.406%	2,365,581	-0.788%
2025-05-16	34.4333	34.8033	34.3833	34.6100	+0.904%	1,668,966	+0.607%
2025-05-15	34.0967	34.6533	33.7167	34.3000	-0.107%	2,387,445	+1.516%
2025-05-14	34.6150	34.7117	34.1200	34.3367	-1.510%	1,890,366	+1.408%
2025-05-13	34.5200	34.9400	34.2004	34.8633	+2.953%	2,253,687	-0.124%
2025-05-12	34.6500	34.7883	33.4967	33.8633	-1.369%	2,963,337	+2.825%
2025-05-09	34.2767	34.5183	34.0367	34.3333	+1.889%	1,521,648	+1.418%
2025-05-08	33.0767	33.8233	32.9473	33.6967	+5.335%	2,523,801	+3.334%
2025-05-07	32.1767	32.4330	31.8600	31.9900	+1.309%	2,715,009	+8.847%
2025-05-06	31.1467	31.6467	31.0200	31.5767	+0.669%	1,835,934	+10.271%
2025-05-05	31.3200	31.5600	31.1133	31.3667	-2.769%	2,343,165	+11.009%
2025-05-02	32.2467	32.5867	32.1600	32.2600	+0.457%	1,666,542	+7.936%
2025-05-01	32.1667	32.4517	31.8834	32.1133	+2.609%	1,873,167	+8.429%
2025-04-30	31.4333	31.4367	30.8767	31.2967	-1.272%	2,201,115	+11.258%
2025-04-29	31.5667	31.7600	31.4800	31.7000	+0.582%	1,134,816	+9.842%
2025-04-28	31.6533	31.6767	31.0767	31.5167	-0.672%	1,862,565	+10.481%
2025-04-25	31.3700	31.9067	31.3083	31.7300	+1.895%	3,924,720	+9.738%
2025-04-24	30.8700	31.1633	30.7967	31.1400	+0.139%	4,129,356	+11.818%
2025-04-23	31.2867	31.4967	30.5833	31.0967	+2.168%	4,652,058	+11.973%
2025-04-22	29.8167	30.5500	29.7633	30.4367	+4.713%	5,658,486	+14.401%
2025-04-21	29.0200	29.4900	28.7367	29.0667	+2.939%	5,426,124	+19.793%
2025-04-17	28.1700	28.4460	27.8500	28.2367	+0.666%	2,834,757	+23.315%
2025-04-16	27.8333	28.4433	27.7033	28.0500	+0.382%	2,793,588	+24.135%
2025-04-15	28.5533	28.7700	27.9000	27.9433	-1.086%	1,987,680	+24.609%
2025-04-14	28.2700	28.5467	27.8333	28.2500	+1.327%	2,701,932	+23.257%
2025-04-11	27.2800	28.0190	27.0433	27.8800	+5.380%	3,038,196	+24.892%
2025-04-10	27.1700	27.1933	26.0600	26.4567	-3.278%	2,561,553	+31.611%
2025-04-09	25.5067	27.6067	25.5033	27.3533	+7.212%	6,588,267	+27.297%
2025-04-08	26.6267	26.7000	25.3233	25.5133	-1.733%	3,588,912	+36.478%
2025-04-07	25.5367	26.9867	25.1600	25.9633	-7.019%	10,671,972	+34.112%
2025-04-04	27.4467	28.1433	27.1800	27.9233	+2.458%	4,460,163	+24.699%
2025-04-03	27.2433	27.5154	26.9867	27.2533	-5.763%	3,152,259	+27.764%
2025-04-02	28.1533	29.0733	28.1067	28.9200	+2.324%	2,528,340	+20.401%
2025-04-01	27.8067	28.4567	27.4233	28.2633	+3.151%	2,199,987	+23.199%
2025-03-31	27.4417	27.8933	27.1333	27.4000	-1.639%	1,466,910	+27.080%
2025-03-28	28.3533	28.4433	27.7667	27.8567	-3.766%	2,018,574	+24.997%
2025-03-27	28.7133	29.1067	28.5333	28.9467	+0.614%	1,223,556	+20.290%
2025-03-26	29.1167	29.2400	28.5367	28.7700	-1.898%	2,149,443	+21.029%
2025-03-25	29.1700	29.3833	28.9767	29.3267	-0.079%	1,195,671	+18.731%
2025-03-24	29.0467	29.5367	29.0191	29.3500	+5.166%	2,660,235	+18.637%
2025-03-21	27.8283	28.0433	27.6500	27.9083	-0.327%	1,472,466	+24.766%
2025-03-20	28.3267	28.7833	27.7933	28.0000	-1.489%	1,712,733	+24.357%
2025-03-19	27.9267	28.6067	27.8111	28.4233	+3.823%	2,624,904	+22.505%
2025-03-18	27.3967	27.4300	26.9600	27.3767	-2.643%	4,230,840	+27.188%
2025-03-17	27.5933	28.1967	27.4233	28.1200	-0.083%	2,779,551	+23.826%
2025-03-14	27.7300	28.3917	27.5167	28.1433	+5.577%	3,358,551	+23.724%
2025-03-13	27.5767	27.6367	26.5550	26.6567	-3.348%	2,800,044	+30.624%
2025-03-12	27.7333	27.8633	26.7933	27.5800	-0.181%	2,210,454	+26.251%
2025-03-11	27.0800	27.7933	26.2736	27.6300	+4.858%	2,946,639	+26.022%
2025-03-10	27.4467	27.5600	25.7200	26.3500	-9.023%	5,822,058	+32.144%
2025-03-07	29.6300	30.3033	28.7733	28.9633	-2.217%	4,320,261	+20.221%
2025-03-06	29.9233	30.4233	29.2033	29.6200	-1.562%	2,859,600	+17.556%
2025-03-05	29.8567	30.1233	29.1200	30.0900	+4.178%	3,144,132	+15.720%
2025-03-04	27.5267	29.5533	27.0833	28.8833	+0.944%	3,994,863	+20.554%
2025-03-03	31.0067	31.0300	28.3100	28.6133	+2.117%	6,052,497	+21.692%
2025-02-28	27.2000	28.3333	26.9633	28.0200	+1.167%	6,316,455	+24.268%
2025-02-27	28.6700	28.7067	27.4467	27.6967	-1.224%	3,266,232	+25.719%
2025-02-26	28.5067	29.3733	27.3242	28.0400	-4.257%	7,700,346	+24.180%
2025-02-25	29.6433	29.6467	28.5000	29.2867	-6.322%	7,721,322	+18.894%
2025-02-24	31.7400	31.8667	31.1433	31.2633	-0.919%	3,124,683	+11.377%
2025-02-21	32.9800	33.0633	31.4833	31.5533	-3.713%	5,240,739	+10.353%
2025-02-20	32.5367	32.8700	32.2050	32.7700	+2.449%	1,806,363	+6.256%
2025-02-19	32.0433	32.1767	31.7267	31.9867	+2.129%	1,639,815	+8.858%
2025-02-18	32.1200	32.1433	31.0233	31.3200	-3.274%	2,773,110	+11.175%
2025-02-14	32.1567	32.9567	32.0302	32.3800	+1.114%	2,095,017	+7.536%
2025-02-13	31.9200	32.0967	31.6583	32.0233	-0.754%	1,602,987	+8.733%
2025-02-12	31.5033	32.4967	31.4267	32.2667	+1.809%	1,758,351	+7.913%
2025-02-11	32.2400	32.3800	31.5267	31.6933	-2.211%	2,116,335	+9.865%
2025-02-10	32.5000	32.6200	32.2200	32.4100	+1.716%	1,368,210	+7.436%
2025-02-07	33.1833	33.3617	31.8033	31.8633	-1.240%	2,880,603	+9.279%
2025-02-06	32.7133	32.9398	31.8267	32.2633	-0.371%	2,328,516	+7.924%
2025-02-05	32.8500	33.0100	32.1000	32.3833	-1.451%	2,396,802	+7.525%
2025-02-04	33.0400	33.5867	32.6000	32.8600	-2.464%	3,863,727	+5.965%
2025-02-03	31.5633	34.0000	31.4310	33.6900	-0.257%	6,078,420	+3.354%
2025-01-31	34.8467	35.3167	33.7354	33.7767	-3.293%	3,597,591	+3.089%
2025-01-30	34.9133	35.4567	34.8633	34.9267	+0.624%	2,206,305	-0.305%
2025-01-29	33.9900	34.8750	33.7267	34.7100	+3.089%	2,669,628	+0.317%
2025-01-28	34.1067	34.5267	33.6500	33.6700	-0.109%	2,456,331	+3.416%
2025-01-27	33.5300	34.0433	32.8367	33.7067	-3.456%	4,692,123	+3.303%
2025-01-24	35.0600	35.7000	34.8500	34.9133	+1.541%	2,737,740	-0.267%
2025-01-23	34.0733	35.5700	34.0167	34.3833	-0.960%	6,705,834	+1.270%
2025-01-22	34.8267	34.9900	34.3725	34.7167	-1.819%	2,113,980	+0.298%
2025-01-21	35.0033	35.7133	34.1800	35.3600	+1.396%	4,110,792	-1.527%
2025-01-17	34.2067	35.3033	34.0883	34.8733	+4.359%	4,290,636	-0.153%
2025-01-16	33.0833	33.5033	32.3700	33.4167	+0.855%	2,482,236	+4.199%
2025-01-15	32.8400	33.5400	32.8133	33.1333	+3.219%	3,453,504	+5.091%
2025-01-14	32.2033	32.3600	31.7217	32.1000	+3.039%	1,803,930	+8.474%
2025-01-13	30.2400	31.1833	29.6667	31.1533	-1.195%	3,115,668	+11.770%
2025-01-10	31.4167	31.9000	30.6700	31.5300	+0.896%	2,724,537	+10.435%
2025-01-08	31.7367	31.9467	30.7367	31.2500	-2.537%	2,593,752	+11.424%
2025-01-07	33.5400	33.5567	31.9283	32.0633	-5.770%	6,355,989	+8.598%
2025-01-06	32.9700	34.1700	32.9033	34.0267	+3.909%	3,969,060	+2.331%
2025-01-03	32.2967	32.9700	32.1667	32.7467	+0.997%	4,068,852	+6.331%
2025-01-02	32.1033	32.5767	31.9267	32.4233	+4.289%	4,613,562	+7.392%
2024-12-31	31.8700	32.0100	30.9667	31.0900	-0.882%	3,244,107	+11.997%
2024-12-30	30.8933	31.5767	30.3133	31.3667	-0.191%	4,259,748	+11.009%
2024-12-27	32.0267	32.0600	31.0167	31.4267	-1.143%	5,169,930	+10.798%
2024-12-26	31.8300	32.1333	31.6417	31.7900	-3.442%	2,824,191	+9.531%
2024-12-24	32.1967	32.9933	32.1200	32.9233	+6.353%	2,684,955	+5.761%
2024-12-23	31.7700	31.8067	30.7300	30.9567	-3.562%	3,275,244	+12.480%
2024-12-20	31.6600	32.5433	31.5700	32.1000	+0.135%	3,374,298	+8.474%
2024-12-19	34.0500	34.2067	31.7634	32.0567	-4.137%	4,015,809	+8.620%
2024-12-18	34.8333	34.9500	33.2633	33.4400	-5.829%	4,363,689	+4.127%
2024-12-17	35.8667	36.0933	35.1842	35.5100	+0.785%	4,930,485	-1.943%
2024-12-16	34.7267	35.9292	34.7200	35.2333	+4.087%	5,529,486	-1.173%
2024-12-13	33.4533	33.9667	33.1967	33.8500	+1.530%	3,510,702	+2.866%
2024-12-12	33.7733	34.1667	33.0367	33.3400	-1.458%	3,289,449	+4.439%
2024-12-11	32.8500	33.9033	32.7800	33.8333	+5.323%	4,695,021	+2.916%
2024-12-10	32.6533	32.7520	31.3667	32.1233	+0.302%	3,764,268	+8.395%
2024-12-09	32.9933	33.4667	31.9700	32.0267	-5.316%	5,122,863	+8.722%
2024-12-06	33.0867	34.0067	32.8500	33.8250	+2.541%	7,067,550	+2.942%
2024-12-05	34.2567	34.5565	32.5667	32.9867	+0.091%	7,179,786	+5.558%
2024-12-04	31.9033	33.0700	31.4933	32.9567	+3.550%	4,839,435	+5.654%
2024-12-03	31.3600	32.1036	31.1567	31.8267	-0.167%	3,896,592	+9.405%
2024-12-02	31.9733	32.4567	31.4167	31.8800	-1.371%	5,318,400	+9.222%
2024-11-29	32.4400	32.9567	32.3200	32.3233	+0.362%	3,602,526	+7.724%
2024-11-27	31.4733	32.4367	31.3734	32.2067	+6.457%	5,867,076	+8.114%
2024-11-26	30.6733	31.5633	30.1600	30.2533	-4.161%	5,245,401	+15.095%
2024-11-25	32.4067	32.4300	31.4000	31.5667	-4.324%	7,823,733	+10.306%
2024-11-22	32.5333	33.2367	32.3533	32.9933	+0.887%	7,611,663	+5.537%
2024-11-21	32.4067	33.0033	31.8283	32.7033	+4.040%	7,065,048	+6.472%
2024-11-20	31.4900	31.6467	31.0333	31.4333	+2.012%	5,060,568	+10.774%
2024-11-19	30.5000	31.3600	30.3567	30.8133	+1.016%	5,679,051	+13.003%
2024-11-18	30.1333	30.8733	29.8600	30.5033	+0.011%	5,118,996	+14.152%
2024-11-15	29.7400	30.5000	29.2101	30.5000	+4.835%	4,411,815	+14.164%
2024-11-14	30.4033	30.5800	29.0667	29.0933	-2.557%	12,705,060	+19.684%
2024-11-13	29.9733	31.1421	29.7467	29.8567	+0.011%	9,077,748	+16.624%
2024-11-12	28.6800	29.9733	28.3933	29.8533	+3.025%	6,288,792	+16.637%
2024-11-11	27.2733	29.1633	27.1900	28.9767	+13.249%	8,872,539	+20.166%
2024-11-08	25.3867	25.7633	25.2100	25.5867	+0.406%	4,055,901	+36.086%
2024-11-07	24.9600	25.6233	24.8200	25.4833	+0.473%	4,265,868	+36.639%
2024-11-06	24.7333	25.4882	24.4800	25.3633	+9.735%	9,414,708	+37.285%
2024-11-05	23.0667	23.4633	22.8667	23.1133	+3.277%	5,027,739	+50.649%
2024-11-04	22.8167	22.8833	22.3333	22.3800	-2.808%	5,609,181	+55.585%
2024-11-01	23.3433	23.8433	22.8724	23.0267	-1.117%	5,354,463	+51.216%
2024-10-31	23.9467	23.9667	23.2367	23.2867	-2.607%	6,186,642	+49.527%
2024-10-30	23.8967	24.1333	23.7633	23.9100	-1.048%	2,624,832	+45.629%
2024-10-29	23.7000	24.5300	23.6033	24.1633	+4.167%	5,822,460	+44.103%
2024-10-28	22.9517	23.2733	22.7700	23.1967	+4.380%	3,508,902	+50.108%
2024-10-25	22.6433	22.9000	21.9218	22.2233	-2.229%	7,313,412	+56.682%
2024-10-24	22.4933	22.7367	22.4033	22.7300	+2.851%	2,117,568	+53.190%
2024-10-23	22.1333	22.2567	21.6900	22.1000	-1.603%	3,300,405	+57.557%
2024-10-22	22.3267	22.5367	22.1667	22.4600	-0.443%	2,722,086	+55.031%
2024-10-21	22.6233	22.6233	22.2400	22.5600	-1.355%	3,329,082	+54.344%
2024-10-18	22.5967	23.0067	22.5600	22.8700	+2.725%	3,651,894	+52.252%
2024-10-17	22.3033	22.5433	22.1867	22.2633	-1.373%	2,756,430	+56.401%
2024-10-16	22.6100	22.7567	22.3700	22.5733	+1.105%	2,829,378	+54.253%
2024-10-15	21.9500	22.6567	21.5833	22.3267	+1.670%	7,316,277	+55.957%
2024-10-14	21.5633	22.1033	21.5200	21.9600	+4.439%	7,415,850	+58.561%
2024-10-11	20.4400	21.1333	20.4400	21.0267	+5.804%	5,747,043	+65.599%
2024-10-10	20.3300	20.3333	19.5867	19.8733	-2.118%	2,799,288	+75.210%
2024-10-09	20.6000	20.7717	20.2300	20.3033	-2.043%	1,816,890	+71.499%
2024-10-08	20.8300	21.0500	20.5833	20.7267	-1.878%	3,163,767	+67.996%
2024-10-07	21.0033	21.4767	20.8933	21.1233	+1.587%	2,791,815	+64.842%
2024-10-04	20.4867	20.8167	20.2300	20.7933	+2.313%	2,413,698	+67.458%
2024-10-03	20.1300	20.3267	19.9433	20.3233	+1.397%	2,630,307	+71.330%
2024-10-02	20.2633	20.7633	19.9713	20.0433	-2.529%	4,040,922	+73.724%
2024-10-01	21.0900	21.1200	20.3000	20.5633	-2.805%	5,548,086	+69.331%
2024-09-30	21.2967	21.3400	20.9750	21.1567	-3.335%	3,000,606	+64.581%
2024-09-27	21.8767	22.1800	21.7900	21.8867	+1.500%	5,879,484	+59.092%
2024-09-26	21.4333	21.9467	21.3600	21.5633	+2.455%	5,789,604	+61.478%
2024-09-25	21.1433	21.3083	20.9633	21.0467	-1.758%	1,117,089	+65.442%
2024-09-24	21.1200	21.4433	20.8767	21.4233	+1.613%	1,906,650	+62.533%
2024-09-23	21.0733	21.2433	20.9933	21.0833	+0.765%	2,321,328	+65.154%
2024-09-20	20.9600	21.1500	20.7800	20.9233	-0.696%	2,092,146	+66.417%
2024-09-19	21.0767	21.2833	20.8778	21.0700	+5.333%	2,162,124	+65.259%
2024-09-18	19.9533	20.4267	19.7000	20.0033	+0.183%	2,914,296	+74.071%
2024-09-17	19.7433	20.4400	19.6133	19.9667	+3.454%	6,385,506	+74.390%
2024-09-16	19.4833	19.5033	19.1300	19.3000	-3.064%	2,319,177	+80.415%
2024-09-13	19.2333	20.0067	19.2167	19.9100	+2.277%	5,260,125	+74.887%
2024-09-12	19.2300	19.5100	19.0867	19.4667	+1.424%	2,159,463	+78.870%
2024-09-11	18.9333	19.3200	18.4933	19.1933	-0.639%	4,677,513	+81.417%
2024-09-10	18.9467	19.3333	18.8167	19.3167	+1.471%	1,578,885	+80.259%
2024-09-09	18.4600	19.0567	18.2517	19.0367	+6.848%	5,656,656	+82.910%
2024-09-06	18.8900	18.9433	17.7267	17.8167	-4.536%	5,876,364	+95.435%
2024-09-05	18.8600	19.0667	18.5633	18.6633	-3.466%	3,590,694	+86.569%
2024-09-04	18.8033	19.4885	18.6867	19.3333	+0.086%	5,095,281	+80.104%
2024-09-03	19.6733	19.6867	19.1500	19.3167	-1.159%	2,491,368	+80.259%
2024-08-30	19.8367	19.9267	19.2200	19.5433	-0.996%	5,625,222	+78.168%
2024-08-29	20.0567	20.3667	19.6167	19.7400	+0.663%	7,066,746	+76.393%
2024-08-28	19.9433	19.9867	19.2667	19.6100	-5.235%	5,318,739	+77.562%
2024-08-27	20.7867	20.8124	20.4593	20.6933	-1.912%	2,546,034	+68.267%
2024-08-26	21.2700	21.2867	21.0033	21.0967	-0.581%	3,279,507	+65.050%
2024-08-23	20.3433	21.2833	20.2533	21.2200	+5.677%	8,665,038	+64.090%
2024-08-22	20.2600	20.2967	20.0133	20.0800	-2.287%	2,445,924	+73.406%
2024-08-21	19.7900	20.5500	19.6027	20.5500	+3.614%	3,797,772	+69.440%
2024-08-20	20.1667	20.3155	19.4900	19.8333	+0.967%	3,636,117	+75.563%
2024-08-19	19.5633	19.7567	19.3467	19.6433	-1.290%	2,076,393	+77.261%
2024-08-16	19.5200	19.9433	19.2100	19.9000	+4.700%	3,911,946	+74.975%
2024-08-15	19.7067	19.9333	18.8800	19.0067	-3.126%	5,583,699	+83.199%
2024-08-14	20.2505	20.3000	19.5300	19.6200	-3.222%	5,080,719	+77.472%
2024-08-13	19.6333	20.5067	19.6100	20.2733	+3.120%	2,668,302	+71.753%
2024-08-12	19.8367	20.1965	19.2600	19.6600	-2.866%	4,372,635	+77.111%
2024-08-09	20.1000	20.3533	19.8267	20.2400	+2.257%	3,142,728	+72.036%
2024-08-08	19.2500	19.9500	18.8833	19.7933	+8.595%	6,178,335	+75.918%
2024-08-07	19.0600	19.1467	18.1909	18.2267	-3.579%	7,175,733	+91.038%
2024-08-06	18.3667	19.0033	18.1333	18.9033	+6.119%	6,945,945	+84.201%
2024-08-05	16.5900	18.5033	16.5100	17.8133	-14.469%	17,231,466	+95.472%
2024-08-02	21.5767	21.8167	20.7600	20.8267	-1.139%	6,218,124	+67.189%
2024-08-01	21.4933	21.6000	20.7100	21.0667	-3.023%	10,461,594	+65.285%
2024-07-31	22.1200	22.2500	21.6100	21.7233	-1.018%	3,778,581	+60.289%
2024-07-30	22.1933	22.2867	21.8100	21.9467	-2.125%	4,154,484	+58.657%
2024-07-29	23.2100	23.2300	22.1200	22.4233	-1.132%	8,012,670	+55.285%
2024-07-26	22.4567	22.7200	22.2867	22.6800	+5.292%	4,295,763	+53.527%
2024-07-25	21.4167	21.7000	21.1067	21.5400	-1.524%	4,383,099	+61.653%
2024-07-24	22.2033	22.3667	21.8367	21.8733	+0.168%	3,900,183	+59.190%
2024-07-23	22.1800	22.4433	21.7933	21.8367	-4.099%	4,168,995	+59.456%
2024-07-22	22.5367	22.7700	22.1833	22.7700	+1.501%	4,378,590	+52.921%
2024-07-19	21.3600	22.4933	21.3433	22.4333	+5.884%	9,190,938	+55.216%
2024-07-18	21.6183	21.6467	21.0600	21.1867	-1.595%	3,770,538	+64.348%
2024-07-17	21.5733	21.7967	21.2700	21.5300	-0.981%	3,445,503	+61.728%
2024-07-16	21.2967	21.7467	21.0267	21.7433	+2.789%	4,902,276	+60.141%
2024-07-15	20.9167	21.3133	20.8233	21.1533	+10.135%	7,960,374	+64.608%
2024-07-12	19.1667	19.5200	19.1633	19.2067	+0.436%	5,105,238	+81.291%
2024-07-11	19.5800	19.6433	19.0467	19.1233	-0.052%	4,792,584	+82.082%
2024-07-10	19.3233	19.3300	19.1000	19.1333	-0.778%	3,787,437	+81.986%
2024-07-09	19.0633	19.4167	18.9733	19.2833	+2.498%	4,011,033	+80.571%
2024-07-08	19.0433	19.1167	18.3167	18.8133	-0.212%	7,342,257	+85.082%
2024-07-05	18.5167	19.0100	18.4500	18.8533	-6.373%	9,312,504	+84.689%
2024-07-03	20.0833	20.2267	19.9450	20.1367	-2.281%	2,785,002	+72.918%
2024-07-02	20.9300	21.0233	20.5567	20.6067	-2.137%	3,497,949	+68.974%
2024-07-01	20.9367	21.2800	20.8067	21.0567	+5.319%	6,264,036	+65.363%
2024-06-28	20.4600	20.5900	19.9367	19.9933	-2.265%	3,005,298	+74.158%
2024-06-27	20.5067	20.7800	20.4267	20.4567	+0.756%	2,869,011	+70.213%
2024-06-26	20.4967	20.6360	20.2067	20.3033	-1.616%	3,252,945	+71.499%
2024-06-25	20.3767	20.7800	20.3033	20.6367	+4.507%	10,500,084	+68.729%
2024-06-24	20.4000	20.5333	19.6367	19.7467	-7.740%	10,519,734	+76.333%
2024-06-21	21.1900	21.4433	21.1073	21.4033	-1.231%	2,471,733	+62.685%
2024-06-20	21.7600	21.8167	21.4867	21.6700	+1.041%	3,860,661	+60.683%
2024-06-18	21.6233	21.7750	21.3133	21.4467	-3.495%	3,980,412	+62.356%
2024-06-17	21.8733	22.4100	21.6567	22.2233	+1.910%	3,430,113	+56.682%
2024-06-14	22.4100	22.4333	21.6551	21.8067	-1.639%	6,059,445	+59.676%
2024-06-13	22.6667	22.7517	22.0367	22.1700	-1.467%	5,591,886	+57.059%
2024-06-12	23.0767	23.3499	22.3967	22.5000	+0.237%	6,848,028	+54.756%
2024-06-11	22.3933	22.5167	21.9833	22.4467	-3.052%	5,383,353	+55.123%
2024-06-10	23.0867	23.3700	23.0367	23.1533	+0.419%	2,238,474	+50.389%
2024-06-07	23.7767	23.8867	22.7500	23.0567	-1.845%	6,935,133	+51.019%
2024-06-06	23.7200	23.8900	23.4567	23.4900	-1.192%	3,377,307	+48.233%
2024-06-05	23.7167	23.9500	23.4467	23.7733	+1.177%	3,614,352	+46.467%
2024-06-04	23.1533	23.7000	23.0767	23.4967	+1.776%	5,390,094	+48.191%
2024-06-03	23.2267	23.4500	22.8467	23.0867	+2.531%	4,742,802	+50.823%
2024-05-31	22.8867	22.9183	22.1750	22.5167	-1.745%	5,303,418	+54.641%
2024-05-30	22.7133	23.1967	22.6733	22.9167	+2.276%	3,951,726	+51.942%
2024-05-29	22.6033	22.6500	22.3633	22.4067	-1.711%	2,794,758	+55.400%
2024-05-28	22.7933	22.8550	22.3933	22.7967	-1.227%	3,891,756	+52.741%
2024-05-24	22.4567	23.1300	22.3000	23.0800	+3.143%	3,838,914	+50.867%
2024-05-23	23.0833	23.1367	22.2267	22.3767	-3.618%	4,687,152	+55.608%
2024-05-22	23.2500	23.5733	23.0633	23.2167	+0.491%	2,849,676	+49.978%
2024-05-21	23.6600	23.7733	23.0500	23.1033	-1.268%	4,255,737	+50.714%
2024-05-20	22.3467	23.4033	22.2550	23.4000	+4.558%	5,621,799	+48.803%
2024-05-17	22.1267	22.5167	21.9500	22.3800	+2.944%	3,312,837	+55.585%
2024-05-16	22.0000	22.1538	21.5300	21.7400	-1.272%	3,244,224	+60.166%
2024-05-15	21.4367	22.1533	21.3200	22.0200	+7.293%	6,952,887	+58.129%
2024-05-14	20.6567	20.7500	20.3667	20.5233	-2.564%	2,188,923	+69.661%
2024-05-13	20.9300	21.1600	20.8567	21.0633	+4.205%	3,586,266	+65.311%
2024-05-10	20.9633	21.0500	20.0467	20.2133	-2.976%	5,575,977	+72.263%
2024-05-09	20.4400	20.9100	20.2833	20.8333	+0.579%	3,365,934	+67.136%
2024-05-08	20.6700	20.9344	20.5833	20.7133	-1.444%	1,900,293	+68.105%
2024-05-07	21.1667	21.4500	20.9233	21.0167	-0.300%	3,126,876	+65.678%
2024-05-06	21.2067	21.4129	20.9133	21.0800	+1.770%	3,187,617	+65.180%
2024-05-03	20.4333	20.7600	20.4000	20.7133	+4.648%	4,213,518	+68.105%
2024-05-02	19.5833	19.8667	19.4033	19.7933	+4.413%	5,177,226	+75.918%
2024-05-01	19.2100	19.8033	18.8433	18.9567	-3.740%	7,567,773	+83.682%
2024-04-30	20.3733	20.4867	19.6367	19.6933	-6.178%	7,215,051	+76.811%
2024-04-29	20.8367	21.0633	20.5634	20.9900	-1.177%	3,862,005	+65.889%
2024-04-26	21.2533	21.5900	21.0933	21.2400	-1.606%	2,640,003	+63.936%
2024-04-25	21.0567	21.6433	20.9500	21.5867	+1.330%	3,738,588	+61.303%
2024-04-24	22.0033	22.1100	21.2267	21.3033	-3.967%	8,093,688	+63.449%
2024-04-23	22.0433	22.3967	22.0433	22.1833	-0.075%	2,796,327	+56.965%
2024-04-22	22.0533	22.2900	21.9039	22.2000	+3.384%	4,820,997	+56.847%
2024-04-19	21.5833	21.7167	21.1983	21.4733	+1.353%	5,412,828	+62.155%
2024-04-18	20.8033	21.4000	20.6367	21.1867	+4.112%	7,046,049	+64.348%
2024-04-17	20.8033	20.9967	19.8733	20.3500	-2.663%	8,520,732	+71.106%
2024-04-16	21.0800	21.1233	20.5667	20.9067	-0.932%	4,731,087	+66.549%
2024-04-15	22.1000	22.1833	20.7767	21.1033	-5.352%	8,256,123	+64.998%
2024-04-12	23.3800	23.4334	21.7300	22.2967	-5.134%	10,749,339	+56.167%
2024-04-11	23.6000	23.6400	23.1833	23.5033	+0.513%	5,789,469	+48.149%
2024-04-10	22.5500	23.3833	22.4833	23.3833	+1.696%	6,188,508	+48.910%
2024-04-09	23.5800	23.6731	22.7433	22.9933	-3.914%	7,454,817	+51.435%
2024-04-08	24.0800	24.0867	23.7500	23.9300	+6.466%	6,236,430	+45.508%
2024-04-05	22.3233	22.8867	22.2900	22.4767	-1.619%	5,459,952	+54.916%
2024-04-04	22.4600	23.1433	22.3883	22.8467	+4.053%	5,533,956	+52.407%
2024-04-03	21.9200	22.3314	21.8567	21.9567	-0.151%	3,618,768	+58.585%
2024-04-02	21.6433	22.1133	21.5167	21.9900	-5.460%	5,929,350	+58.345%
2024-04-01	23.3833	23.4000	22.7033	23.2600	-1.691%	5,875,788	+49.699%
2024-03-28	23.7233	23.9300	23.5100	23.6600	+3.319%	9,550,374	+47.168%
2024-03-27	23.9000	23.9467	22.8134	22.9000	-1.194%	8,552,610	+52.052%
2024-03-26	23.6300	23.6800	23.1233	23.1767	-2.249%	7,525,776	+50.237%
2024-03-25	22.3433	23.7467	22.3367	23.7100	+11.141%	12,595,974	+46.858%
2024-03-22	21.3933	21.4467	20.8833	21.3333	-1.871%	8,810,772	+63.219%
2024-03-21	22.5667	22.5733	21.6367	21.7400	-1.062%	10,282,185	+60.166%
2024-03-20	21.1467	22.0367	20.6933	21.9733	+2.344%	16,595,490	+58.465%
2024-03-19	21.2467	21.9367	20.7500	21.4700	-3.665%	14,887,470	+62.180%
2024-03-18	22.6567	22.8583	22.1900	22.2867	-3.311%	9,556,149	+56.237%
2024-03-15	22.6167	23.5767	22.4800	23.0500	-0.389%	9,571,347	+51.063%
2024-03-14	24.2400	24.2700	22.8033	23.1400	-5.692%	17,618,820	+50.475%
2024-03-13	24.2633	24.5406	23.9200	24.5367	+3.095%	11,204,055	+41.910%
2024-03-12	24.1267	24.4267	22.9100	23.8000	-1.108%	22,278,156	+46.303%
2024-03-11	24.1500	24.3367	23.8200	24.0667	+4.050%	14,723,700	+44.681%
2024-03-08	22.7500	23.4929	22.0833	23.1300	+2.375%	11,887,251	+50.540%
2024-03-07	22.4933	22.7433	22.2600	22.5933	+1.013%	10,588,155	+54.116%
2024-03-06	22.3167	22.5633	21.8000	22.3667	+8.156%	8,527,068	+55.678%
2024-03-05	22.6067	23.1733	19.8667	20.6800	-8.482%	25,505,328	+68.375%
2024-03-04	21.8300	22.7000	21.8167	22.5967	+7.297%	12,509,673	+54.093%
2024-03-01	20.8367	21.1367	20.4167	21.0600	+1.445%	5,721,984	+65.337%
2024-02-29	21.1533	21.2467	20.1467	20.7600	+2.942%	9,501,279	+67.726%
2024-02-28	20.1133	21.4700	19.7133	20.1667	+5.880%	21,924,471	+72.661%
2024-02-27	18.9933	19.2500	18.7767	19.0467	+4.786%	10,775,688	+82.814%
2024-02-26	17.1533	18.3467	17.1433	18.1767	+6.629%	15,595,518	+91.564%
2024-02-23	17.0900	17.1233	16.8867	17.0467	-1.861%	4,056,363	+104.262%
2024-02-22	17.0500	17.3833	17.0200	17.3700	+2.136%	3,781,377	+100.461%
2024-02-21	17.0000	17.1600	16.8967	17.0067	-2.035%	11,457,399	+104.743%
2024-02-20	17.4800	17.4800	16.9400	17.3600	+0.212%	8,202,819	+100.576%
2024-02-16	17.4500	17.5200	17.2367	17.3233	+0.251%	5,675,787	+101.001%
2024-02-15	17.5267	17.6530	17.2300	17.2800	+0.039%	10,072,605	+101.505%
2024-02-14	17.2567	17.4000	17.1100	17.2733	+4.750%	11,683,452	+101.583%
2024-02-13	16.3567	16.5300	16.1400	16.4900	-1.670%	9,443,760	+111.158%
2024-02-12	16.0867	16.8333	16.0700	16.7700	+5.693%	6,404,208	+107.633%
2024-02-09	15.6867	16.0900	15.6100	15.8667	+4.386%	7,257,918	+119.453%
2024-02-08	15.0433	15.2300	14.9733	15.2000	+3.238%	6,431,940	+129.079%
2024-02-07	14.3900	14.7700	14.3033	14.7233	+2.435%	5,939,691	+136.496%
2024-02-06	14.2967	14.4700	14.2833	14.3733	+1.746%	4,214,139	+142.255%
2024-02-05	14.4567	14.4732	14.1000	14.1267	-1.327%	3,540,675	+146.484%
2024-02-02	14.2467	14.5000	14.2367	14.3167	-0.255%	6,437,688	+143.212%
2024-02-01	14.1367	14.4333	14.1267	14.3533	+1.199%	5,284,200	+142.592%
2024-01-31	14.2500	14.5967	14.1733	14.1833	-2.431%	4,866,225	+145.500%
2024-01-30	14.4800	14.5932	14.4167	14.5367	+0.926%	6,047,802	+139.532%
2024-01-29	14.0100	14.4530	13.9333	14.4033	+2.832%	7,533,081	+141.750%
2024-01-26	13.7467	14.0867	13.7133	14.0067	+5.393%	7,229,586	+148.595%
2024-01-25	13.3567	13.3781	13.1900	13.2900	+0.682%	3,728,853	+162.002%
2024-01-24	13.3500	13.4200	13.1800	13.2000	+0.969%	7,111,191	+163.788%
2024-01-23	12.9700	13.2200	12.8733	13.0733	-2.450%	8,473,416	+166.344%
2024-01-22	13.5967	13.6400	13.1527	13.4017	-3.654%	9,714,858	+159.818%
2024-01-19	13.7367	14.0900	13.4600	13.9100	+1.905%	6,289,692	+150.324%
2024-01-18	14.2667	14.3067	13.5700	13.6500	-4.457%	8,620,797	+155.092%
2024-01-17	14.2167	14.3533	14.1000	14.2867	-1.493%	3,750,834	+143.723%
2024-01-16	14.4333	14.5567	14.1034	14.5033	-0.798%	8,599,581	+140.083%
2024-01-12	15.5300	15.5400	14.5000	14.6200	-6.202%	10,364,367	+138.167%
2024-01-11	16.6667	17.4067	15.4333	15.5867	0.000%	17,947,998	+123.396%

.dark-mode .ZfbYq4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZfbYq4{ color: #333333; background-color: white; border: 2px solid #333333; }ARKBARK 21Shares Bitcoin ETFstock BATS ETF

ARKB
ARK 21Shares Bitcoin ETF
stock BATS ETF