Dark

ARKB
ARK 21Shares Bitcoin ETF
stock BATS ETF

At Close

Oct 1, 2026 3:59:47 PM EDT

28.05USD+1.300%(+0.36)1,366,406

28.01Bid 28.08Ask 0.07Spread

Pre-market

Oct 1, 2026 9:28:30 AM EDT

27.67USD-0.072%(-0.02)18,925

After-hours

Oct 1, 2026 4:50:30 PM EDT

28.05USD0.000%(0.00)919

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	27.6700	28.1900	27.6700	28.0500	+1.300%	1,366,406	0.000%
2026-09-30	28.2300	28.3650	27.6350	27.6900	-0.036%	1,269,376	+1.300%
2026-09-29	27.9500	28.0100	27.4650	27.7000	+0.253%	1,034,992	+1.264%
2026-09-28	27.7000	27.9600	27.3600	27.6300	-0.826%	1,316,058	+1.520%
2026-09-25	27.8800	27.9478	27.5600	27.8600	-0.464%	1,189,935	+0.682%
2026-09-24	27.7800	28.1600	27.6400	27.9900	-0.143%	1,657,201	+0.214%
2026-09-23	28.3700	28.5000	27.6900	28.0300	-1.959%	1,873,070	+0.071%
2026-09-22	28.4300	28.7599	28.3400	28.5900	-0.279%	1,148,851	-1.889%
2026-09-21	28.1700	28.8100	28.1000	28.6700	+6.461%	2,474,649	-2.163%
2026-09-18	25.8900	27.0000	25.8850	26.9300	+6.191%	1,725,164	+4.159%
2026-09-17	25.3300	25.5300	25.1700	25.3600	+0.795%	1,076,923	+10.607%
2026-09-16	25.0800	25.3500	24.8500	25.1600	-0.277%	4,603,575	+11.486%
2026-09-15	25.5000	25.6200	24.8350	25.2300	-3.666%	5,046,669	+11.177%
2026-09-14	25.7900	26.3026	25.7900	26.1900	+2.225%	3,562,335	+7.102%
2026-09-11	25.7000	26.4762	25.4800	25.6200	+0.156%	1,964,381	+9.485%
2026-09-10	25.4800	25.7000	25.4300	25.5800	-1.388%	749,494	+9.656%
2026-09-09	26.3800	26.4100	25.8800	25.9400	-0.269%	859,688	+8.134%
2026-09-08	25.9700	26.1800	25.7300	26.0100	-1.738%	1,233,841	+7.843%
2026-09-04	26.3000	26.4900	26.0700	26.4700	-2.397%	2,384,527	+5.969%
2026-09-03	26.0200	27.1300	26.0100	27.1200	+5.813%	1,495,799	+3.429%
2026-09-02	25.4600	25.7002	25.3850	25.6300	0.000%	985,272	+9.442%
2026-09-01	25.8000	26.0000	25.3300	25.6300	-2.063%	1,050,496	+9.442%
2026-08-31	25.8600	26.2800	25.7650	26.1700	+1.750%	1,071,952	+7.184%
2026-08-28	26.2800	26.4900	25.4900	25.7200	-2.980%	2,591,196	+9.059%
2026-08-27	26.3000	26.8100	26.1700	26.5100	+1.844%	1,260,548	+5.809%
2026-08-26	25.8900	26.0800	25.7401	26.0300	-0.535%	1,380,071	+7.760%
2026-08-25	26.0700	26.3900	25.9000	26.1700	+0.191%	1,261,715	+7.184%
2026-08-24	26.2100	26.5300	25.8100	26.1200	+2.231%	2,298,169	+7.389%
2026-08-21	25.5800	25.8200	25.2800	25.5500	+6.017%	3,376,735	+9.785%
2026-08-20	23.8400	24.1800	23.5750	24.1000	+6.167%	3,030,370	+16.390%
2026-08-19	21.5300	23.1150	21.4750	22.7000	+5.926%	5,118,353	+23.568%
2026-08-18	21.2200	21.5650	21.2200	21.4300	+0.563%	992,680	+30.891%
2026-08-17	21.0200	21.4200	21.0200	21.3100	+2.206%	2,552,684	+31.628%
2026-08-14	20.8000	20.9550	20.7100	20.8500	-0.714%	1,030,694	+34.532%
2026-08-13	21.0500	21.1900	20.8100	21.0000	-0.048%	2,904,701	+33.571%
2026-08-12	21.1800	21.2200	20.9650	21.0100	-0.190%	1,297,868	+33.508%
2026-08-11	21.2600	21.2800	20.9500	21.0500	-0.754%	1,287,815	+33.254%
2026-08-10	21.5100	21.5110	21.1300	21.2100	-1.532%	1,850,137	+32.249%
2026-08-07	21.6000	21.6600	21.3900	21.5400	+0.890%	690,405	+30.223%
2026-08-06	21.2700	21.5400	21.2550	21.3500	-0.698%	946,519	+31.382%
2026-08-05	21.2500	21.5200	21.1700	21.5000	+0.986%	1,502,933	+30.465%
2026-08-04	21.1500	21.3500	21.0800	21.2900	+0.567%	1,370,656	+31.752%
2026-08-03	20.7900	21.2400	20.7200	21.1700	+1.535%	1,846,744	+32.499%
2026-07-31	21.1350	21.1600	20.6800	20.8500	-2.933%	2,053,024	+34.532%
2026-07-30	21.4650	21.5900	21.4050	21.4800	+2.019%	1,430,468	+30.587%
2026-07-29	21.2600	21.4350	21.0400	21.0550	-0.543%	2,146,345	+33.223%
2026-07-28	20.9600	21.2300	20.7800	21.1700	-1.626%	2,389,618	+32.499%
2026-07-27	21.5200	21.7700	21.3400	21.5200	+1.128%	960,981	+30.344%
2026-07-24	21.3400	21.3400	21.1100	21.2800	-0.885%	1,255,639	+31.814%
2026-07-23	21.5400	21.6100	21.4200	21.4700	-1.784%	1,126,634	+30.647%
2026-07-22	21.7500	22.0100	21.7400	21.8600	-0.817%	677,429	+28.317%
2026-07-21	22.0300	22.2000	21.9000	22.0400	+2.037%	2,205,866	+27.269%
2026-07-20	21.3900	21.8050	21.2300	21.6000	+1.504%	1,493,191	+29.861%
2026-07-17	20.8200	21.3400	20.7100	21.2800	-0.141%	1,295,530	+31.814%
2026-07-16	21.2800	21.5100	21.2100	21.3100	-1.114%	652,139	+31.628%
2026-07-15	21.6400	21.7300	21.4600	21.5500	+0.607%	883,176	+30.162%
2026-07-14	21.1900	21.5300	21.0600	21.4200	+3.829%	1,805,004	+30.952%
2026-07-13	20.7200	20.8600	20.4800	20.6300	-2.689%	1,962,888	+35.967%
2026-07-10	21.2700	21.4600	21.1350	21.2000	+1.097%	1,922,523	+32.311%
2026-07-09	20.7900	21.0500	20.7100	20.9700	+1.648%	1,303,740	+33.763%
2026-07-08	20.4700	20.6700	20.3850	20.6300	-2.505%	2,242,525	+35.967%
2026-07-07	20.9000	21.2900	20.7599	21.1600	+0.142%	1,613,281	+32.561%
2026-07-06	20.3500	21.2000	20.3100	21.1300	+3.731%	2,305,565	+32.750%
2026-07-02	20.4400	20.6200	20.2700	20.3700	+2.413%	2,178,609	+37.703%
2026-07-01	19.4800	20.0500	19.4100	19.8900	+2.210%	2,202,370	+41.026%
2026-06-30	19.3700	19.6150	19.2600	19.4600	-2.700%	1,858,087	+44.142%
2026-06-29	19.8500	20.0900	19.5400	20.0000	+1.010%	1,455,892	+40.250%
2026-06-26	19.4900	20.0600	19.4900	19.8000	+0.815%	1,989,007	+41.667%
2026-06-25	20.2800	20.3000	19.2400	19.6400	-1.108%	2,589,322	+42.821%
2026-06-24	20.4900	20.5800	19.5750	19.8600	-3.965%	2,941,230	+41.239%
2026-06-23	20.5600	20.8200	20.5300	20.6800	-3.184%	1,445,933	+35.638%
2026-06-22	21.5400	21.7400	21.2939	21.3600	+2.299%	1,746,526	+31.320%
2026-06-18	21.3300	21.3300	20.6400	20.8800	-1.972%	2,741,202	+34.339%
2026-06-17	21.5000	22.0100	21.2300	21.3000	-2.159%	1,563,635	+31.690%
2026-06-16	21.8800	21.9600	21.6600	21.7700	-1.449%	760,969	+28.847%
2026-06-15	22.1600	22.3100	21.9700	22.0900	+4.791%	1,177,108	+26.981%
2026-06-12	21.0000	21.3500	20.8900	21.0800	0.000%	1,645,741	+33.065%
2026-06-11	20.8200	21.1800	20.6500	21.0800	+2.729%	2,179,490	+33.065%
2026-06-10	20.3900	20.8300	20.3900	20.5200	-0.292%	2,658,102	+36.696%
2026-06-09	20.6600	20.7300	20.1400	20.5800	-2.093%	2,327,293	+36.297%
2026-06-08	21.0700	21.3000	20.9750	21.0200	+5.100%	1,799,515	+33.444%
2026-06-05	20.5900	20.6600	19.6100	20.0000	-5.123%	4,470,066	+40.250%
2026-06-04	20.9600	21.3800	20.8500	21.0800	-2.768%	2,418,614	+33.065%
2026-06-03	22.1400	22.2576	21.6200	21.6800	-2.737%	2,650,073	+29.382%
2026-06-02	22.8600	22.8800	22.0000	22.2900	-5.989%	3,261,014	+25.841%
2026-06-01	23.7900	23.8600	23.4000	23.7100	-2.628%	2,216,272	+18.305%
2026-05-29	24.2000	24.6300	24.0100	24.3500	+0.165%	1,858,900	+15.195%
2026-05-28	24.2400	24.4200	24.0300	24.3100	-2.134%	2,318,766	+15.385%
2026-05-27	24.9000	25.0000	24.7300	24.8400	-1.311%	1,420,520	+12.923%
2026-05-26	25.4400	25.8900	25.1000	25.1700	+0.139%	3,049,504	+11.442%
2026-05-22	25.6200	25.6300	25.0800	25.1350	-2.426%	1,332,526	+11.597%
2026-05-21	25.6100	25.8800	25.4200	25.7600	+0.039%	1,027,924	+8.890%
2026-05-20	25.6100	25.8100	25.4800	25.7500	+1.099%	925,720	+8.932%
2026-05-19	25.3700	25.5400	25.2300	25.4700	-0.039%	996,994	+10.130%
2026-05-18	25.6200	25.6200	25.1900	25.4800	-2.933%	2,655,689	+10.086%
2026-05-15	26.5400	26.5400	26.0600	26.2500	-2.742%	3,273,381	+6.857%
2026-05-14	26.5000	27.2400	26.3800	26.9900	+2.312%	3,219,054	+3.927%
2026-05-13	26.5700	26.5900	26.1100	26.3800	-1.567%	2,006,851	+6.331%
2026-05-12	26.7600	26.8300	26.4800	26.8000	-1.434%	1,388,274	+4.664%
2026-05-11	26.9000	27.2550	26.6800	27.1900	+2.218%	1,625,123	+3.163%
2026-05-08	26.4100	26.6800	26.3700	26.6000	+0.075%	947,113	+5.451%
2026-05-07	26.8700	26.8700	26.3700	26.5800	-1.665%	1,425,219	+5.530%
2026-05-06	27.1700	27.2200	26.9200	27.0300	-0.258%	1,497,500	+3.774%
2026-05-05	27.0300	27.1100	26.8600	27.1000	+1.995%	1,547,755	+3.506%
2026-05-04	26.2100	26.8000	26.0400	26.5700	+2.114%	1,985,418	+5.570%
2026-05-01	25.9900	26.2150	25.8903	26.0200	+2.643%	2,017,940	+7.802%
2026-04-30	25.2600	25.4300	25.2300	25.3500	+1.238%	1,054,912	+10.651%
2026-04-29	25.5100	25.5100	24.8500	25.0400	-1.125%	2,114,099	+12.021%
2026-04-28	25.2900	25.3500	25.1000	25.3250	-0.764%	971,132	+10.760%
2026-04-27	25.7900	25.9700	25.3700	25.5200	-0.970%	1,533,051	+9.914%
2026-04-24	25.9400	25.9877	25.6650	25.7700	-0.097%	1,570,115	+8.847%
2026-04-23	25.7500	26.1100	25.5350	25.7950	-1.433%	1,933,831	+8.742%
2026-04-22	26.0400	26.3800	25.9900	26.1700	+5.143%	1,932,172	+7.184%
2026-04-21	25.2200	25.4200	24.8300	24.8900	-1.698%	2,024,728	+12.696%
2026-04-20	24.9600	25.3900	24.8000	25.3200	-1.555%	1,225,658	+10.782%
2026-04-17	25.4200	26.0150	25.3000	25.7200	+2.798%	3,761,167	+9.059%
2026-04-16	24.8800	25.0300	24.3100	25.0200	+0.442%	4,505,770	+12.110%
2026-04-15	24.6900	24.9900	24.4300	24.9100	+1.014%	1,294,500	+12.605%
2026-04-14	24.7500	25.2650	24.5150	24.6600	+1.273%	3,452,654	+13.747%
2026-04-13	23.6300	24.3950	23.5000	24.3500	+0.165%	2,492,494	+15.195%
2026-04-10	24.0100	24.3400	23.8700	24.3100	+1.503%	2,718,161	+15.385%
2026-04-09	23.5900	24.0900	23.3900	23.9500	+1.098%	3,916,326	+17.119%
2026-04-08	24.0500	24.0900	23.4500	23.6900	+3.450%	2,578,512	+18.404%
2026-04-07	22.7100	22.9200	22.4700	22.9000	-1.080%	3,169,151	+22.489%
2026-04-06	23.0500	23.3600	22.9600	23.1500	+4.092%	3,100,092	+21.166%
2026-04-02	21.9300	22.3800	21.8000	22.2400	-1.680%	4,267,700	+26.124%
2026-04-01	22.7400	22.9590	22.5300	22.6200	+0.578%	4,137,579	+24.005%
2026-03-31	22.1400	22.7400	22.0300	22.4900	+1.949%	6,323,918	+24.722%
2026-03-30	22.5100	22.5700	21.9550	22.0600	+0.731%	3,968,783	+27.153%
2026-03-27	22.1300	22.1300	21.7400	21.9000	-3.652%	3,319,501	+28.082%
2026-03-26	23.0100	23.1800	22.5950	22.7300	-3.359%	6,199,449	+23.405%
2026-03-25	23.7800	23.8800	23.4150	23.5200	+2.216%	2,621,266	+19.260%
2026-03-24	23.4100	23.4950	22.8600	23.0100	-1.876%	4,797,024	+21.904%
2026-03-23	23.5000	23.8350	23.2500	23.4500	+0.730%	6,281,608	+19.616%
2026-03-20	23.4000	23.4050	23.0200	23.2800	-0.129%	3,744,133	+20.490%
2026-03-19	23.0200	23.4200	22.8200	23.3100	-1.187%	5,157,661	+20.335%
2026-03-18	24.0700	24.0800	23.5100	23.5900	-4.687%	4,348,174	+18.906%
2026-03-17	24.4700	24.8700	24.3600	24.7500	+0.815%	3,872,796	+13.333%
2026-03-16	24.5400	24.7400	24.2300	24.5500	+3.937%	5,314,241	+14.257%
2026-03-13	24.2600	24.5600	23.5200	23.6200	+0.983%	8,199,354	+18.755%
2026-03-12	23.2700	23.4600	23.0200	23.3900	-0.298%	3,953,343	+19.923%
2026-03-11	23.3100	23.6800	23.1300	23.4600	+0.882%	4,393,573	+19.565%
2026-03-10	23.5200	23.8400	22.9900	23.2550	+1.417%	5,655,866	+20.619%
2026-03-09	22.8300	23.0800	22.6500	22.9300	+1.460%	6,489,146	+22.329%
2026-03-06	22.9000	22.9300	22.4650	22.6000	-4.399%	4,340,748	+24.115%
2026-03-05	24.0800	24.1800	23.4400	23.6400	-2.556%	7,009,055	+18.655%
2026-03-04	23.8100	24.5900	23.6800	24.2600	+7.108%	11,422,834	+15.622%
2026-03-03	22.2800	22.9000	21.9600	22.6500	-1.350%	10,549,801	+23.841%
2026-03-02	21.7600	23.2750	21.7600	22.9600	+5.418%	15,305,673	+22.169%
2026-02-27	21.9400	22.0200	21.6200	21.7800	-2.681%	2,942,401	+28.788%
2026-02-26	22.6000	22.6600	22.0800	22.3800	-2.611%	6,323,768	+25.335%
2026-02-25	22.1100	23.0900	21.9700	22.9800	+7.333%	5,601,138	+22.063%
2026-02-24	20.9200	21.4900	20.8400	21.4100	+0.117%	4,683,033	+31.014%
2026-02-23	21.9500	21.9800	21.2000	21.3850	-4.871%	4,894,768	+31.167%
2026-02-20	22.2300	22.6000	22.0850	22.4800	+0.852%	6,153,833	+24.778%
2026-02-19	21.8800	22.3000	21.7700	22.2900	+1.410%	4,899,220	+25.841%
2026-02-18	22.2450	22.6800	21.8400	21.9800	-2.224%	4,280,022	+27.616%
2026-02-17	22.5800	22.6450	22.0900	22.4800	-1.490%	6,042,475	+24.778%
2026-02-13	22.3400	23.0400	22.1800	22.8200	+5.258%	7,003,437	+22.918%
2026-02-12	22.5600	22.6550	21.5903	21.6800	-3.301%	5,179,199	+29.382%
2026-02-11	22.5600	22.6400	21.8100	22.4200	-1.753%	7,679,532	+25.112%
2026-02-10	22.9700	23.2300	22.5300	22.8200	-2.852%	3,731,328	+22.918%
2026-02-09	22.8800	23.6150	22.7200	23.4900	+1.076%	5,519,549	+19.413%
2026-02-06	22.2600	23.7300	22.2550	23.2400	+9.934%	6,213,715	+20.697%
2026-02-05	23.2300	23.4900	20.6600	21.1400	-13.183%	15,862,270	+32.687%
2026-02-04	24.9500	25.1100	23.9000	24.3500	-3.983%	14,451,128	+15.195%
2026-02-03	26.0300	26.0300	24.1800	25.3600	-1.971%	21,538,686	+10.607%
2026-02-02	25.8900	26.3300	25.7450	25.8700	-6.942%	17,284,940	+8.427%
2026-01-30	27.4900	28.0650	27.1500	27.8000	-0.394%	10,211,404	+0.899%
2026-01-29	29.1100	29.1400	27.6000	27.9100	-5.518%	9,334,334	+0.502%
2026-01-28	29.8400	30.0300	29.4800	29.5400	-0.337%	6,228,004	-5.044%
2026-01-27	29.2700	29.6700	28.9350	29.6400	+2.031%	3,773,177	-5.364%
2026-01-26	29.1000	29.4800	28.8700	29.0500	-2.156%	3,060,913	-3.442%
2026-01-23	29.7300	30.2600	29.3700	29.6900	+0.101%	4,466,531	-5.524%
2026-01-22	29.6900	29.8400	29.3450	29.6600	-0.836%	3,106,184	-5.428%
2026-01-21	29.7000	30.0400	28.9300	29.9100	+0.605%	6,923,243	-6.219%
2026-01-20	30.1600	30.3100	29.5900	29.7300	-6.244%	4,671,151	-5.651%
2026-01-16	31.7900	31.8200	31.2850	31.7100	+0.253%	3,711,127	-11.542%
2026-01-15	32.1500	32.2100	31.5650	31.6300	-2.557%	3,493,767	-11.318%
2026-01-14	31.7600	32.5250	31.6500	32.4600	+3.541%	4,348,143	-13.586%
2026-01-13	30.6600	31.3950	30.5600	31.3500	+3.261%	4,327,229	-10.526%
2026-01-12	29.9300	30.6500	29.9050	30.3600	+1.369%	2,956,193	-7.609%
2026-01-09	30.0400	30.5300	29.7900	29.9500	-0.762%	2,425,568	-6.344%
2026-01-08	29.7100	30.3400	29.5950	30.1800	-0.017%	2,306,443	-7.058%
2026-01-07	30.3500	30.5650	30.0700	30.1850	-1.710%	3,439,711	-7.073%
2026-01-06	31.3200	31.3300	30.2800	30.7100	-1.854%	5,206,514	-8.662%
2026-01-05	30.7800	31.4713	30.6655	31.2900	+5.035%	7,587,150	-10.355%
2026-01-02	29.5100	30.2200	29.3600	29.7900	+2.583%	10,183,515	-5.841%
2025-12-31	29.5100	29.5200	28.9200	29.0400	-0.446%	2,707,128	-3.409%
2025-12-30	29.2400	29.6700	29.1400	29.1700	+0.899%	5,063,360	-3.840%
2025-12-29	29.0400	29.2600	28.8625	28.9100	-0.482%	1,797,184	-2.975%
2025-12-26	29.5500	29.5600	28.7400	29.0500	+0.276%	2,477,223	-3.442%
2025-12-24	28.9500	29.0900	28.6650	28.9700	-0.447%	1,921,425	-3.176%
2025-12-23	29.0700	29.3200	28.7300	29.1000	-0.716%	3,144,856	-3.608%
2025-12-22	29.8700	30.0200	29.1650	29.3100	+0.342%	3,081,740	-4.299%
2025-12-19	29.2200	29.6703	28.8200	29.2100	+3.987%	3,408,232	-3.971%
2025-12-18	29.3700	29.6500	28.0200	28.0900	-1.473%	6,759,819	-0.142%
2025-12-17	29.1300	29.9900	28.3100	28.5100	-1.893%	6,997,630	-1.613%
2025-12-16	28.8500	29.2500	28.8200	29.0600	+2.037%	5,862,037	-3.476%
2025-12-15	29.6900	29.8400	28.2700	28.4800	-4.908%	7,338,726	-1.510%
2025-12-12	30.6000	30.7701	29.7100	29.9500	-1.707%	2,174,407	-6.344%
2025-12-11	29.9400	30.4900	29.6450	30.4700	-0.814%	4,306,705	-7.942%
2025-12-10	30.5400	31.3900	30.4100	30.7200	-0.647%	2,699,171	-8.691%
2025-12-09	29.9800	31.4300	29.9000	30.9200	+2.554%	3,295,678	-9.282%
2025-12-08	30.3300	30.4800	29.7650	30.1500	+1.584%	3,539,901	-6.965%
2025-12-05	30.0500	30.3900	29.2800	29.6800	-3.417%	6,030,576	-5.492%
2025-12-04	30.8200	30.9700	30.1900	30.7300	-0.518%	4,211,887	-8.721%
2025-12-03	30.7600	31.1200	30.4900	30.8900	+2.082%	5,345,585	-9.194%
2025-12-02	29.4700	30.6600	29.3600	30.2600	+6.587%	4,849,158	-7.303%
2025-12-01	28.6500	28.7980	27.8400	28.3900	-5.806%	8,075,585	-1.198%
2025-11-28	30.9200	30.9350	29.9900	30.1400	+0.938%	4,494,831	-6.934%
2025-11-26	28.9900	30.0300	28.7800	29.8600	+2.930%	3,698,082	-6.062%
2025-11-25	28.9600	29.2465	28.5900	29.0100	-1.960%	6,157,963	-3.309%
2025-11-24	28.5300	29.6350	28.3000	29.5900	+5.453%	4,315,968	-5.204%
2025-11-21	27.7700	28.4050	27.3190	28.0600	-2.128%	12,082,103	-0.036%
2025-11-20	30.3400	30.4200	28.5350	28.6700	-3.468%	9,101,759	-2.163%
2025-11-19	30.2600	30.6700	29.3800	29.7000	-3.634%	6,905,289	-5.556%
2025-11-18	30.4600	31.1500	30.2000	30.8200	+1.082%	8,615,563	-8.988%
2025-11-17	31.2300	31.8700	30.2607	30.4900	-2.619%	15,765,450	-8.003%
2025-11-14	31.6700	32.3300	31.2501	31.3100	-3.810%	7,604,960	-10.412%
2025-11-13	34.0000	34.3500	32.5000	32.5500	-3.498%	7,899,278	-13.825%
2025-11-12	34.8100	34.8400	33.4800	33.7300	-1.201%	4,192,028	-16.840%
2025-11-11	34.7300	34.7650	34.0850	34.1400	-3.039%	2,048,102	-17.838%
2025-11-10	35.2900	35.3001	34.7600	35.2100	+2.088%	4,061,113	-20.335%
2025-11-07	33.2800	34.5000	33.0200	34.4900	+2.925%	3,929,532	-18.672%
2025-11-06	34.1700	34.1800	33.3100	33.5100	-2.870%	4,863,240	-16.294%
2025-11-05	34.1000	34.7400	33.9400	34.5000	+3.139%	2,786,378	-18.696%
2025-11-04	34.4500	34.8100	33.0550	33.4500	-5.482%	8,393,849	-16.143%
2025-11-03	35.7150	35.9100	34.9800	35.3900	-2.988%	3,555,804	-20.740%
2025-10-31	36.4900	36.8900	36.0700	36.4800	+3.255%	4,315,084	-23.109%
2025-10-30	36.0400	36.0400	35.2800	35.3300	-3.812%	4,769,231	-20.606%
2025-10-29	37.7200	37.7500	36.2900	36.7300	-2.702%	6,341,117	-23.632%
2025-10-28	38.2200	38.5800	37.7100	37.7500	-1.126%	2,660,493	-25.695%
2025-10-27	38.2700	38.4740	38.0350	38.1800	+3.919%	2,606,300	-26.532%
2025-10-24	36.9700	37.0150	36.4700	36.7400	+0.300%	3,087,907	-23.653%
2025-10-23	36.2700	36.9900	36.1200	36.6300	+2.247%	3,459,621	-23.423%
2025-10-22	35.9600	36.2550	35.6900	35.8250	-3.644%	4,164,811	-21.703%
2025-10-21	36.1100	37.9100	35.9600	37.1800	+0.896%	6,569,608	-24.556%
2025-10-20	36.7900	37.1300	36.5050	36.8500	+4.155%	3,991,144	-23.881%
2025-10-17	35.0700	35.7050	34.7350	35.3800	-1.586%	7,346,020	-20.718%
2025-10-16	36.9100	37.0400	35.7250	35.9500	-2.785%	5,910,108	-21.975%
2025-10-15	37.0600	37.3058	36.5750	36.9800	-1.202%	2,983,599	-24.148%
2025-10-14	36.8200	37.7550	36.5100	37.4300	-2.804%	3,950,261	-25.060%
2025-10-13	38.0300	38.5400	37.8300	38.5100	-0.594%	4,750,085	-27.162%
2025-10-10	40.5400	40.7400	38.5050	38.7400	-3.680%	6,490,359	-27.594%
2025-10-09	41.0200	41.0400	39.7700	40.2200	-1.926%	3,367,154	-30.259%
2025-10-08	40.7200	41.2700	40.4400	41.0100	+1.485%	1,830,601	-31.602%
2025-10-07	41.5200	41.5200	40.0945	40.4100	-3.094%	4,280,596	-30.586%
2025-10-06	41.5400	41.9900	41.3414	41.7000	+2.131%	2,426,110	-32.734%
2025-10-03	40.1200	41.2384	39.8900	40.8300	+1.555%	3,650,043	-31.301%
2025-10-02	39.6400	40.2600	39.4149	40.2050	+2.958%	2,493,320	-30.233%
2025-10-01	38.7700	39.3200	38.7000	39.0500	+2.709%	2,812,159	-28.169%
2025-09-30	37.6700	38.0800	37.4999	38.0200	0.000%	1,850,587	-26.223%
2025-09-29	37.2900	38.0500	37.2600	38.0200	+4.796%	3,572,145	-26.223%
2025-09-26	36.2850	36.6750	36.1150	36.2800	-0.165%	1,865,836	-22.685%
2025-09-25	37.1000	37.1200	36.0550	36.3400	-3.633%	4,553,726	-22.812%
2025-09-24	37.5600	37.8900	37.5000	37.7100	+1.672%	911,486	-25.617%
2025-09-23	37.5400	37.6500	37.0550	37.0900	-0.483%	1,190,323	-24.373%
2025-09-22	37.5400	37.7001	37.2100	37.2700	-2.562%	2,016,956	-24.738%
2025-09-19	38.6400	38.7300	38.2450	38.2500	-2.024%	1,765,573	-26.667%
2025-09-18	39.0200	39.2100	38.9100	39.0400	+1.561%	1,397,847	-28.151%
2025-09-17	38.6400	38.6709	38.1100	38.4400	-1.055%	2,971,471	-27.029%
2025-09-16	38.3800	38.8800	38.1200	38.8500	+1.330%	1,664,759	-27.799%
2025-09-15	38.2300	38.4100	38.0000	38.3400	-1.338%	2,205,405	-26.839%
2025-09-12	38.2200	38.8650	38.1600	38.8600	+2.129%	1,324,287	-27.818%
2025-09-11	37.8200	38.1400	37.7900	38.0500	+0.821%	1,733,297	-26.281%
2025-09-10	37.7800	38.0400	37.6100	37.7400	+2.028%	2,791,623	-25.676%
2025-09-09	37.5000	37.5600	36.8000	36.9900	-0.698%	2,128,200	-24.169%
2025-09-08	37.3000	37.5500	37.1800	37.2500	+0.404%	2,089,206	-24.698%
2025-09-05	37.5300	37.6500	36.6099	37.1000	+1.672%	1,959,865	-24.394%
2025-09-04	36.8200	36.8600	36.3298	36.4900	-2.172%	1,609,650	-23.130%
2025-09-03	37.0200	37.4300	36.9450	37.3000	+1.276%	1,811,020	-24.799%
2025-09-02	36.3600	37.1601	36.2500	36.8300	+2.419%	2,744,100	-23.839%
2025-08-29	36.7400	36.7687	35.8700	35.9600	-3.333%	4,235,142	-21.997%
2025-08-28	37.5800	37.6600	37.1900	37.2000	-0.134%	1,623,976	-24.597%
2025-08-27	37.0000	37.4500	36.9000	37.2500	+0.839%	2,165,030	-24.698%
2025-08-26	36.5200	36.9600	36.3550	36.9400	+0.326%	2,699,384	-24.066%
2025-08-25	37.1300	37.5500	36.7400	36.8200	-5.054%	2,470,398	-23.819%
2025-08-22	37.3200	39.0400	37.1900	38.7800	+4.052%	3,781,818	-27.669%
2025-08-21	37.6650	37.8951	37.2000	37.2700	-1.895%	2,258,281	-24.738%
2025-08-20	37.6800	38.0222	37.3200	37.9900	+1.091%	1,958,396	-26.165%
2025-08-19	38.4900	38.5199	37.4271	37.5800	-2.794%	2,792,544	-25.359%
2025-08-18	38.4700	38.8300	38.1600	38.6600	-0.566%	1,454,992	-27.444%
2025-08-15	39.4100	39.4200	38.8201	38.8800	-0.943%	2,254,122	-27.855%
2025-08-14	39.3200	39.6900	38.9500	39.2500	-3.893%	4,132,890	-28.535%
2025-08-13	40.0900	40.8699	39.9101	40.8400	+2.742%	3,130,837	-31.317%
2025-08-12	39.6100	39.9500	39.4100	39.7500	+0.506%	2,915,394	-29.434%
2025-08-11	39.7300	40.1500	39.4200	39.5500	+2.170%	1,446,730	-29.077%
2025-08-08	38.8400	39.0200	38.5101	38.7100	-0.997%	1,674,489	-27.538%
2025-08-07	38.7200	39.1200	38.4500	39.1000	+2.035%	1,835,278	-28.261%
2025-08-06	37.8700	38.4900	37.7500	38.3200	+1.402%	1,224,338	-26.801%
2025-08-05	37.9500	38.0900	37.4300	37.7900	-0.892%	1,655,956	-25.774%
2025-08-04	37.9400	38.4800	37.9000	38.1300	+1.437%	1,276,008	-26.436%
2025-08-01	38.4000	38.4700	37.5400	37.5900	-3.069%	4,704,820	-25.379%
2025-07-31	39.2600	39.5300	38.7750	38.7800	-0.154%	1,865,381	-27.669%
2025-07-30	39.0600	39.5000	38.4500	38.8400	-0.538%	1,852,916	-27.781%
2025-07-29	39.5400	39.5800	38.8400	39.0500	-0.510%	1,832,803	-28.169%
2025-07-28	39.4400	39.6000	39.0300	39.2500	+1.082%	1,557,369	-28.535%
2025-07-25	38.6400	38.9300	38.2200	38.8300	-1.870%	1,806,417	-27.762%
2025-07-24	39.4600	39.7499	39.1900	39.5700	+0.508%	1,205,469	-29.113%
2025-07-23	39.2800	39.4700	39.0000	39.3700	-0.731%	1,580,263	-28.753%
2025-07-22	39.6600	39.9900	39.0900	39.6600	+2.164%	1,998,733	-29.274%
2025-07-21	39.3300	39.6599	38.7600	38.8200	-0.513%	1,970,349	-27.743%
2025-07-18	39.5100	39.6800	38.9400	39.0200	-1.365%	2,452,557	-28.114%
2025-07-17	39.2100	39.8900	39.0800	39.5600	-0.227%	1,321,181	-29.095%
2025-07-16	39.5000	39.8900	39.2900	39.6500	+2.455%	2,751,067	-29.256%
2025-07-15	39.1500	39.4199	38.4800	38.7000	-2.935%	3,485,164	-27.519%
2025-07-14	40.4900	40.6195	39.6300	39.8700	+1.476%	1,978,196	-29.646%
2025-07-11	39.1400	39.3265	38.7800	39.2900	+4.162%	2,710,923	-28.608%
2025-07-10	36.9400	37.8959	36.7500	37.7200	+1.452%	2,014,444	-25.636%
2025-07-09	36.4600	37.2850	36.0700	37.1800	+2.778%	1,411,686	-24.556%
2025-07-08	36.2000	36.3300	35.9200	36.1750	+0.710%	950,917	-22.460%
2025-07-07	36.0600	36.1350	35.7200	35.9200	-1.129%	1,296,691	-21.910%
2025-07-03	36.3900	36.8000	36.2800	36.3300	-0.438%	1,334,975	-22.791%
2025-07-02	35.7500	36.5300	35.7050	36.4900	+4.198%	2,313,651	-23.130%
2025-07-01	35.4500	35.6400	35.0200	35.0200	-2.151%	1,946,735	-19.903%
2025-06-30	35.8500	35.8600	35.4663	35.7900	+0.732%	1,458,239	-21.626%
2025-06-27	35.5000	35.8200	35.3900	35.5300	-0.726%	1,568,815	-21.053%
2025-06-26	35.6400	35.8400	35.4400	35.7900	-0.140%	682,073	-21.626%
2025-06-25	35.8800	36.0000	35.5300	35.8400	+2.021%	1,901,627	-21.735%
2025-06-24	34.9700	35.3600	34.8500	35.1300	+2.360%	1,221,460	-20.154%
2025-06-23	33.6500	34.3700	33.1400	34.3200	-0.058%	2,173,866	-18.269%
2025-06-20	35.2800	35.3000	34.0300	34.3400	-0.521%	1,929,204	-18.317%
2025-06-18	34.5700	35.0350	34.4000	34.5200	-0.862%	1,958,266	-18.743%
2025-06-17	35.1400	35.1601	34.3400	34.8200	-3.679%	3,484,643	-19.443%
2025-06-16	35.4700	36.2300	35.3900	36.1500	+3.394%	1,406,567	-22.407%
2025-06-13	34.8667	35.2567	34.6200	34.9633	-1.540%	2,062,965	-19.773%
2025-06-12	35.5200	36.0650	35.4167	35.5100	-1.752%	2,864,628	-21.008%
2025-06-11	36.5200	36.7233	36.0567	36.1433	-0.741%	2,519,322	-22.392%
2025-06-10	36.4900	36.7067	36.0200	36.4133	+0.821%	1,753,824	-22.968%
2025-06-09	35.7900	36.1833	35.5633	36.1167	+4.173%	2,937,768	-22.335%
2025-06-06	34.5733	35.0733	34.5547	34.6700	+2.352%	2,552,103	-19.094%
2025-06-05	35.1833	35.1900	33.7800	33.8733	-2.970%	7,138,662	-17.191%
2025-06-04	34.9267	35.1067	34.6267	34.9100	-1.189%	1,633,110	-19.651%
2025-06-03	35.0700	35.5467	34.9500	35.3300	+1.669%	2,315,970	-20.606%
2025-06-02	34.5900	34.8367	34.4633	34.7500	-0.077%	1,549,719	-19.281%
2025-05-30	35.1167	35.2500	34.4500	34.7767	-0.978%	2,154,966	-19.343%
2025-05-29	36.0133	36.0467	35.0733	35.1200	-1.256%	5,104,719	-20.131%
2025-05-28	36.1800	36.2767	35.5533	35.5667	-2.744%	2,015,895	-21.134%
2025-05-27	36.7767	36.8333	36.1733	36.5700	+1.115%	2,686,797	-23.298%
2025-05-23	36.1733	36.6133	35.9467	36.1667	-2.243%	2,251,428	-22.442%
2025-05-22	37.0533	37.2633	36.7533	36.9967	+2.352%	4,352,907	-24.182%
2025-05-21	35.4167	36.5567	35.3000	36.1467	+1.450%	4,269,717	-22.400%
2025-05-20	34.8100	35.7000	34.6433	35.6300	+1.520%	2,357,577	-21.274%
2025-05-19	34.1067	35.1233	34.0667	35.0967	+1.406%	2,365,581	-20.078%
2025-05-16	34.4333	34.8033	34.3833	34.6100	+0.904%	1,668,966	-18.954%
2025-05-15	34.0967	34.6533	33.7167	34.3000	-0.107%	2,387,445	-18.222%
2025-05-14	34.6150	34.7117	34.1200	34.3367	-1.510%	1,890,366	-18.309%
2025-05-13	34.5200	34.9400	34.2004	34.8633	+2.953%	2,253,687	-19.543%
2025-05-12	34.6500	34.7883	33.4967	33.8633	-1.369%	2,963,337	-17.167%
2025-05-09	34.2767	34.5183	34.0367	34.3333	+1.889%	1,521,648	-18.301%
2025-05-08	33.0767	33.8233	32.9473	33.6967	+5.335%	2,523,801	-16.757%
2025-05-07	32.1767	32.4330	31.8600	31.9900	+1.309%	2,715,009	-12.316%
2025-05-06	31.1467	31.6467	31.0200	31.5767	+0.669%	1,835,934	-11.169%
2025-05-05	31.3200	31.5600	31.1133	31.3667	-2.769%	2,343,165	-10.574%
2025-05-02	32.2467	32.5867	32.1600	32.2600	+0.457%	1,666,542	-13.050%
2025-05-01	32.1667	32.4517	31.8834	32.1133	+2.609%	1,873,167	-12.653%
2025-04-30	31.4333	31.4367	30.8767	31.2967	-1.272%	2,201,115	-10.374%
2025-04-29	31.5667	31.7600	31.4800	31.7000	+0.582%	1,134,816	-11.514%
2025-04-28	31.6533	31.6767	31.0767	31.5167	-0.672%	1,862,565	-11.000%
2025-04-25	31.3700	31.9067	31.3083	31.7300	+1.895%	3,924,720	-11.598%
2025-04-24	30.8700	31.1633	30.7967	31.1400	+0.139%	4,129,356	-9.923%
2025-04-23	31.2867	31.4967	30.5833	31.0967	+2.168%	4,652,058	-9.798%
2025-04-22	29.8167	30.5500	29.7633	30.4367	+4.713%	5,658,486	-7.842%
2025-04-21	29.0200	29.4900	28.7367	29.0667	+2.939%	5,426,124	-3.498%
2025-04-17	28.1700	28.4460	27.8500	28.2367	+0.666%	2,834,757	-0.661%
2025-04-16	27.8333	28.4433	27.7033	28.0500	+0.382%	2,793,588	0.000%
2025-04-15	28.5533	28.7700	27.9000	27.9433	-1.086%	1,987,680	+0.382%
2025-04-14	28.2700	28.5467	27.8333	28.2500	+1.327%	2,701,932	-0.708%
2025-04-11	27.2800	28.0190	27.0433	27.8800	+5.380%	3,038,196	+0.610%

.dark-mode .mnKdt2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mnKdt2{ color: #333333; background-color: white; border: 2px solid #333333; }ARKBARK 21Shares Bitcoin ETFstock BATS ETF

ARKB
ARK 21Shares Bitcoin ETF
stock BATS ETF