Dark

ARKC
ARK 21Shares Active On-Chain Bitcoin Strategy ETF
stock BATS

Inactive

Mar 27, 2025

33.92USD+0.015%(+0.01)221

Pre-market

0.00USD-100.000%(-33.92)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-03-27	34.0100	34.0100	33.9200	33.9200	+0.015%	221	0.000%
2025-03-26	33.9150	33.9150	33.9150	33.9150	+0.015%	128	+0.015%
2025-03-25	33.5300	33.9100	33.5300	33.9100	-0.089%	423	+0.029%
2025-03-24	33.8100	34.0000	33.8100	33.9402	+0.119%	2,292	-0.060%
2025-03-21	33.9600	33.9600	33.9000	33.9000	-0.042%	196	+0.059%
2025-03-20	33.9010	33.9142	33.9010	33.9142	-0.326%	380	+0.017%
2025-03-19	34.4200	34.4200	34.0250	34.0250	+0.143%	692	-0.309%
2025-03-18	33.7400	33.9763	33.6700	33.9763	-2.449%	356	-0.166%
2025-03-17	34.2700	34.8500	34.2000	34.8292	-0.096%	2,374	-2.610%
2025-03-14	34.3500	34.8627	34.3500	34.8627	+4.567%	186	-2.704%
2025-03-13	34.2200	34.2200	33.3400	33.3400	-2.770%	325	+1.740%
2025-03-12	34.3600	34.4000	33.8200	34.2900	-0.180%	11,295	-1.079%
2025-03-11	33.8400	34.3520	33.5900	34.3520	+4.250%	260	-1.258%
2025-03-10	33.2200	33.2200	32.9515	32.9515	-8.253%	192	+2.939%
2025-03-07	36.0600	36.0600	35.9157	35.9157	-1.436%	129	-5.557%
2025-03-06	36.5500	36.5500	36.4391	36.4391	-1.268%	270	-6.913%
2025-03-05	36.3200	36.9070	35.8000	36.9070	+3.135%	809	-8.093%
2025-03-04	34.8250	35.7851	34.2000	35.7851	+1.385%	1,789	-5.212%
2025-03-03	35.2963	35.2963	35.2963	35.2963	+1.426%	463	-3.899%
2025-02-28	34.8000	34.8000	34.8000	34.8000	+0.782%	358	-2.529%
2025-02-27	34.5300	34.5300	34.5300	34.5300	-0.947%	220	-1.767%
2025-02-26	35.4000	35.4000	34.8600	34.8600	-3.487%	1,742	-2.697%
2025-02-25	35.7118	36.1195	35.7090	36.1195	-5.400%	5,454	-6.090%
2025-02-24	38.6300	38.6300	38.1813	38.1813	-0.613%	3,184	-11.161%
2025-02-21	38.4167	38.4167	38.4167	38.4167	-3.411%	215	-11.705%
2025-02-20	39.5400	39.7734	39.5400	39.7734	+2.177%	1,220	-14.717%
2025-02-19	38.9261	38.9261	38.9261	38.9261	+1.821%	182	-12.861%
2025-02-18	39.1600	39.1600	38.0900	38.2300	-2.835%	3,406	-11.274%
2025-02-14	39.1450	39.3453	39.1450	39.3453	+1.043%	1,410	-13.789%
2025-02-13	38.9200	39.0134	38.7391	38.9390	-0.767%	3,095	-12.889%
2025-02-12	38.4500	39.2400	38.4500	39.2400	+1.543%	2,051	-13.558%
2025-02-11	39.0000	39.0000	38.6439	38.6439	-1.796%	1,397	-12.224%
2025-02-10	39.5100	39.5100	39.3507	39.3507	+1.366%	490	-13.801%
2025-02-07	39.9000	39.9000	38.8204	38.8204	-0.975%	1,303	-12.623%
2025-02-06	39.5800	39.5800	39.2027	39.2027	-0.503%	251	-13.475%
2025-02-05	39.5618	39.6100	39.4007	39.4007	-1.202%	220	-13.910%
2025-02-04	40.3400	40.3400	39.6500	39.8800	-2.255%	481	-14.945%
2025-02-03	38.8996	40.8000	38.8996	40.8000	-0.108%	801	-16.863%
2025-01-31	41.8400	41.9700	40.8443	40.8443	-3.006%	280	-16.953%
2025-01-30	42.4100	42.5187	42.1100	42.1100	+0.531%	574	-19.449%
2025-01-29	41.8877	41.8877	41.8877	41.8877	+2.659%	0	-19.022%
2025-01-28	41.1473	41.1473	40.8028	40.8028	-0.091%	2,003	-16.868%
2025-01-27	40.5600	41.0000	40.3200	40.8400	-3.085%	1,019	-16.944%
2025-01-24	42.3000	42.6900	42.1400	42.1400	+1.566%	2,439	-19.506%
2025-01-23	41.4600	42.2100	41.4600	41.4901	-1.049%	527	-18.246%
2025-01-22	41.9300	41.9300	41.9300	41.9300	-1.503%	553	-19.103%
2025-01-21	41.7690	42.9600	41.7690	42.5700	+0.710%	2,978	-20.319%
2025-01-17	41.5800	42.4500	41.3895	42.2698	+4.164%	1,727	-19.754%
2025-01-16	39.8400	40.5800	39.8400	40.5800	+0.601%	303	-16.412%
2025-01-15	40.0500	40.7297	40.0500	40.3374	+2.899%	1,146	-15.909%
2025-01-14	39.3900	39.3900	39.1092	39.2008	+2.486%	907	-13.471%
2025-01-13	37.7100	38.2500	37.4000	38.2500	-1.037%	1,443	-11.320%
2025-01-10	38.8500	38.9000	38.3200	38.6507	+0.423%	2,763	-12.240%
2025-01-08	38.8300	38.8300	38.4880	38.4880	-2.252%	237	-11.869%
2025-01-07	41.5800	41.5800	39.3000	39.3748	-4.915%	1,180	-13.854%
2025-01-06	41.3946	41.4100	41.3200	41.4100	+3.057%	459	-18.087%
2025-01-03	40.1818	40.1818	40.1818	40.1818	+1.392%	125	-15.584%
2025-01-02	39.8900	39.8900	39.1400	39.6300	+3.298%	502	-14.408%
2024-12-31	39.0000	39.3900	38.3300	38.3649	-1.211%	2,824	-11.586%
2024-12-30	38.4200	38.8350	38.2101	38.8350	-7.318%	2,169	-12.656%
2024-12-27	42.0900	42.0900	41.9014	41.9014	-0.957%	534	-19.048%
2024-12-26	42.6800	42.6800	42.3063	42.3063	-2.878%	551	-19.823%
2024-12-24	42.8000	43.5600	42.7700	43.5600	+5.116%	2,196	-22.130%
2024-12-23	41.9000	41.9000	41.4400	41.4400	-3.271%	4,649	-18.147%
2024-12-20	42.8414	42.8414	42.8414	42.8414	+0.227%	306	-20.824%
2024-12-19	43.8500	43.8500	42.3300	42.7442	-3.732%	633	-20.644%
2024-12-18	45.4500	45.6196	44.4011	44.4011	-4.532%	791	-23.605%
2024-12-17	46.4600	46.7700	46.3100	46.5088	+0.647%	2,961	-27.068%
2024-12-16	46.2500	46.9500	46.2000	46.2100	+3.382%	2,382	-26.596%
2024-12-13	44.0100	44.6982	44.0100	44.6982	+1.610%	494	-24.113%
2024-12-12	44.6690	44.6690	43.9900	43.9900	-1.309%	710	-22.892%
2024-12-11	44.0500	44.5734	44.0500	44.5734	+4.161%	3,313	-23.901%
2024-12-10	43.2000	43.2000	42.7928	42.7928	+0.138%	461	-20.734%
2024-12-09	43.8190	43.8190	42.7339	42.7339	-4.331%	285	-20.625%
2024-12-06	43.8400	44.6683	43.8400	44.6683	+2.023%	931	-24.062%
2024-12-05	45.4700	45.4700	43.6659	43.7824	-0.106%	1,379	-22.526%
2024-12-04	42.8543	43.8288	42.8543	43.8288	+2.917%	526	-22.608%
2024-12-03	42.6900	42.7600	42.5866	42.5866	-0.088%	437	-20.351%
2024-12-02	43.4400	45.6000	42.6243	42.6243	-1.635%	1,110	-20.421%
2024-11-29	43.4400	43.6015	43.3326	43.3326	+0.574%	1,210	-21.722%
2024-11-27	42.6900	43.2100	42.6900	43.0853	+4.911%	2,373	-21.272%
2024-11-26	41.4200	41.4200	41.0683	41.0683	-3.042%	399	-17.406%
2024-11-25	42.6921	42.6921	42.3566	42.3566	-3.762%	1,017	-19.918%
2024-11-22	44.0122	44.0122	44.0122	44.0122	+0.841%	270	-22.930%
2024-11-21	43.2900	43.6451	43.1700	43.6451	+3.277%	1,061	-22.282%
2024-11-20	42.4305	42.4305	42.0900	42.2601	+1.503%	2,650	-19.735%
2024-11-19	41.6344	41.6344	41.6344	41.6344	+1.045%	96	-18.529%
2024-11-18	41.2040	41.2040	41.2040	41.2040	-0.087%	237	-17.678%
2024-11-15	40.4400	41.2400	40.4300	41.2400	+3.897%	830	-17.750%
2024-11-14	40.3800	40.4313	39.6933	39.6933	-2.252%	1,251	-14.545%
2024-11-13	41.0900	41.8100	40.6077	40.6077	-0.041%	5,746	-16.469%
2024-11-12	40.6243	40.6243	40.6243	40.6243	+2.801%	369	-16.503%
2024-11-11	38.3700	39.5175	38.3700	39.5175	+11.873%	1,050	-14.165%
2024-11-08	35.2000	35.3236	35.2000	35.3236	+0.092%	786	-3.974%
2024-11-07	35.2913	35.2913	35.2913	35.2913	+0.221%	73	-3.886%
2024-11-06	34.7600	35.2135	34.7600	35.2135	+8.854%	371	-3.673%
2024-11-05	32.3493	32.3493	32.3493	32.3493	+2.673%	15	+4.855%
2024-11-04	31.8400	31.8400	31.5071	31.5071	-2.167%	370	+7.658%
2024-11-01	32.2049	32.2049	32.2049	32.2049	-1.438%	18	+5.326%
2024-10-31	32.8300	32.8300	32.6748	32.6748	-2.253%	222	+3.811%
2024-10-30	33.3100	33.4280	33.3000	33.4280	-0.954%	363	+1.472%
2024-10-29	33.7401	33.8500	33.7400	33.7500	+3.920%	835	+0.504%
2024-10-28	32.1700	32.4769	32.1700	32.4769	+3.615%	492	+4.443%
2024-10-25	31.3439	31.3439	31.3439	31.3439	-1.817%	81	+8.219%
2024-10-24	31.8724	31.9240	31.8724	31.9240	+2.523%	182	+6.252%
2024-10-23	31.1383	31.1383	31.1383	31.1383	-1.474%	84	+8.933%
2024-10-22	31.4080	31.6042	31.4080	31.6042	-0.469%	2,067	+7.328%
2024-10-21	31.4800	31.7530	31.4800	31.7530	-1.048%	650	+6.825%
2024-10-18	31.8400	32.1810	31.8400	32.0893	+2.375%	394	+5.705%
2024-10-17	31.3449	31.3449	31.3449	31.3449	-1.344%	22	+8.215%
2024-10-16	31.7720	31.7720	31.7720	31.7720	+0.998%	17	+6.761%
2024-10-15	30.8082	31.4579	30.8082	31.4579	+1.382%	359	+7.827%
2024-10-14	30.5000	31.0290	30.5000	31.0290	+3.949%	4,534	+9.317%
2024-10-11	29.7100	29.8503	29.7100	29.8503	+4.920%	377	+13.634%
2024-10-10	28.4504	28.4504	28.4504	28.4504	-1.878%	73	+19.225%
2024-10-09	29.1900	29.1900	28.9949	28.9949	-1.772%	161	+16.986%
2024-10-08	29.7200	29.7200	29.4695	29.5180	-1.532%	539	+14.913%
2024-10-07	30.3150	30.4600	29.9773	29.9773	+1.331%	1,026	+13.152%
2024-10-04	29.5834	29.5834	29.5834	29.5834	+1.982%	105	+14.659%
2024-10-03	29.0084	29.0084	29.0084	29.0084	+0.934%	151	+16.932%
2024-10-02	29.0400	29.0400	28.7400	28.7400	-1.988%	322	+18.024%
2024-10-01	29.7300	29.7300	29.3230	29.3230	-2.510%	861	+15.677%
2024-09-30	30.4000	30.4000	30.0500	30.0780	-1.449%	3,620	+12.773%
2024-09-27	30.5000	30.8100	30.5000	30.5202	-22.419%	11,896	+11.140%
2024-09-26	37.6400	39.3500	37.6400	39.3400	+2.776%	21,566	-13.777%
2024-09-25	38.2775	38.2775	38.2775	38.2775	-1.454%	13	-11.384%
2024-09-24	38.8424	38.8424	38.8424	38.8424	+1.410%	1	-12.673%
2024-09-23	38.3022	38.3022	38.3022	38.3022	+0.452%	5	-11.441%
2024-09-20	38.1350	38.1350	38.1300	38.1300	-0.422%	274	-11.041%
2024-09-19	38.0500	38.2917	38.0500	38.2917	+4.030%	111	-11.417%
2024-09-18	36.8083	36.8083	36.8083	36.8083	+0.110%	18	-7.847%
2024-09-17	36.7679	36.7679	36.7679	36.7679	+2.876%	25	-7.746%
2024-09-16	35.6600	35.7600	35.6600	35.7400	-2.491%	565	-5.092%
2024-09-13	36.6529	36.6529	36.6529	36.6529	+1.790%	10	-7.456%
2024-09-12	36.0084	36.0084	36.0084	36.0084	+0.946%	62	-5.800%
2024-09-11	34.8000	35.6711	34.7900	35.6711	-0.439%	2,343	-4.909%
2024-09-10	35.8285	35.8285	35.8285	35.8285	+1.082%	77	-5.327%
2024-09-09	35.4451	35.4451	35.4451	35.4451	+5.125%	135	-4.303%
2024-09-06	33.7171	33.7171	33.7171	33.7171	-3.346%	102	+0.602%
2024-09-05	34.8842	34.8842	34.8842	34.8842	-2.727%	136	-2.764%
2024-09-04	35.8621	35.8621	35.8621	35.8621	+0.096%	91	-5.415%
2024-09-03	35.8276	35.8276	35.8276	35.8276	-1.048%	73	-5.324%
2024-08-30	36.2070	36.2070	36.2070	36.2070	-0.620%	45	-6.316%
2024-08-29	36.4328	36.4328	36.4328	36.4328	+0.008%	232	-6.897%
2024-08-28	36.4300	36.4300	36.4300	36.4300	-3.650%	48	-6.890%
2024-08-27	37.7800	37.8350	37.7800	37.8100	-1.784%	365	-10.288%
2024-08-26	38.6500	38.6500	38.4969	38.4969	-0.292%	1,024	-11.889%
2024-08-23	38.6095	38.6095	38.6095	38.6095	+4.316%	40	-12.146%
2024-08-22	37.0119	37.0119	37.0119	37.0119	-1.680%	23	-8.354%
2024-08-21	37.6444	37.6444	37.6444	37.6444	+2.618%	49	-9.894%
2024-08-20	37.1100	37.1100	36.6839	36.6839	+0.567%	243	-7.534%
2024-08-19	36.2400	36.4769	36.2400	36.4769	-0.909%	242	-7.010%
2024-08-16	36.8115	36.8115	36.8115	36.8115	+3.567%	281	-7.855%
2024-08-15	35.5436	35.5436	35.5436	35.5436	-2.398%	117	-4.568%
2024-08-14	36.8100	36.8100	36.4167	36.4167	-2.413%	261	-6.856%
2024-08-13	36.6589	37.3170	36.6589	37.3170	+2.395%	247	-9.103%
2024-08-12	36.2700	36.4442	36.2700	36.4442	-2.191%	111	-6.926%
2024-08-09	37.2605	37.2605	37.2605	37.2605	+1.455%	15	-8.965%
2024-08-08	36.7263	36.7263	36.7263	36.7263	+6.644%	43	-7.641%
2024-08-07	34.4381	34.4381	34.4381	34.4381	-2.715%	115	-1.504%
2024-08-06	35.3993	35.3993	35.3993	35.3993	+4.897%	36	-4.179%
2024-08-05	32.2400	34.2400	32.2400	33.7467	-11.615%	1,032	+0.514%
2024-08-02	38.1813	38.1813	38.1813	38.1813	-0.888%	196	-11.161%
2024-08-01	38.2600	38.5234	38.2600	38.5234	-2.327%	131	-11.950%
2024-07-31	39.4410	39.4410	39.4410	39.4410	-0.893%	8	-13.998%
2024-07-30	39.7963	39.7963	39.7963	39.7963	-1.747%	47	-14.766%
2024-07-29	41.6300	41.6300	40.5037	40.5037	-0.920%	376	-16.255%
2024-07-26	40.6000	40.8800	40.6000	40.8800	+4.153%	454	-17.025%
2024-07-25	38.8200	39.2500	38.8200	39.2500	-1.346%	402	-13.580%
2024-07-24	39.7856	39.7856	39.7856	39.7856	+0.161%	160	-14.743%
2024-07-23	39.7218	39.7218	39.7218	39.7218	-3.144%	77	-14.606%
2024-07-22	41.0111	41.0111	41.0111	41.0111	+0.856%	174	-17.291%
2024-07-19	40.6629	40.6629	40.6629	40.6629	+4.713%	59	-16.582%
2024-07-18	38.8327	38.8327	38.8327	38.8327	-1.233%	52	-12.651%
2024-07-17	39.3173	39.3173	39.3173	39.3173	-0.526%	41	-13.728%
2024-07-16	39.0000	39.5252	39.0000	39.5252	+2.002%	488	-14.181%
2024-07-15	38.5100	38.7493	38.3100	38.7493	+7.607%	1,110	-12.463%
2024-07-12	36.0100	36.0100	36.0100	36.0100	+0.374%	144	-5.804%
2024-07-11	35.8757	35.8757	35.8757	35.8757	-0.038%	13	-5.451%
2024-07-10	35.8893	35.8893	35.8893	35.8893	-0.545%	55	-5.487%
2024-07-09	36.0504	36.0861	36.0504	36.0861	+1.760%	310	-6.003%
2024-07-08	35.7849	35.7849	35.4618	35.4618	+0.019%	660	-4.348%
2024-07-05	35.4549	35.4549	35.4549	35.4549	-5.047%	183	-4.329%
2024-07-03	37.3700	37.3700	37.3393	37.3393	-1.868%	733	-9.157%
2024-07-02	38.0500	38.0500	38.0500	38.0500	-1.573%	169	-10.854%
2024-07-01	38.5300	38.6581	38.5300	38.6581	+4.116%	249	-12.256%
2024-06-28	37.1300	37.1300	37.1300	37.1300	-1.938%	247	-8.645%
2024-06-27	37.8638	37.8638	37.8638	37.8638	-0.594%	59	-10.416%
2024-06-26	38.0900	38.0900	38.0900	38.0900	-1.296%	205	-10.948%
2024-06-25	38.4800	38.5900	38.4800	38.5900	+3.506%	500	-12.102%
2024-06-24	37.2827	37.2827	37.2827	37.2827	-5.967%	576	-9.019%
2024-06-21	39.6484	39.6484	39.6484	39.6484	-0.890%	17	-14.448%
2024-06-20	39.8400	40.0046	39.8400	40.0046	+0.760%	389	-15.210%
2024-06-18	39.7029	39.7029	39.7029	39.7029	-2.819%	75	-14.565%
2024-06-17	40.8546	40.8546	40.8546	40.8546	+1.389%	9	-16.974%
2024-06-14	40.2948	40.2948	40.2948	40.2948	-1.383%	74	-15.820%
2024-06-13	41.5200	41.5200	40.8600	40.8600	-1.001%	424	-16.985%
2024-06-12	42.4000	42.4000	41.2731	41.2731	-0.137%	1,165	-17.816%
2024-06-11	41.2000	41.3298	41.2000	41.3298	-2.159%	241	-17.928%
2024-06-10	42.2419	42.2419	42.2419	42.2419	+0.150%	167	-19.701%
2024-06-07	42.1786	42.1786	42.1786	42.1786	-1.505%	38	-19.580%
2024-06-06	43.0910	43.0910	42.8231	42.8231	-1.069%	581	-20.790%
2024-06-05	43.2860	43.2860	43.2860	43.2860	+1.170%	172	-21.637%
2024-06-04	42.7856	42.7856	42.7856	42.7856	+1.508%	114	-20.721%
2024-06-03	42.0600	42.3100	42.0600	42.1500	+1.762%	2,058	-19.526%
2024-05-31	41.4200	41.4200	41.4200	41.4200	-1.221%	169	-18.107%
2024-05-30	41.9321	41.9321	41.9321	41.9321	+1.559%	48	-19.107%
2024-05-29	41.2883	41.2883	41.2883	41.2883	-1.462%	33	-17.846%
2024-05-28	41.8100	41.9007	41.8100	41.9007	-0.876%	542	-19.047%
2024-05-24	41.8100	42.2711	41.7510	42.2711	+2.346%	782	-19.756%
2024-05-23	41.7800	41.7800	41.3021	41.3021	-3.006%	783	-17.873%
2024-05-22	42.5821	42.5821	42.5821	42.5821	+0.485%	122	-20.342%
2024-05-21	42.7700	42.7700	42.3766	42.3766	-0.785%	314	-19.956%
2024-05-20	42.7121	42.7121	42.7121	42.7121	+3.540%	164	-20.585%
2024-05-17	41.3436	41.3436	41.0997	41.2517	+2.139%	532	-17.773%
2024-05-16	40.3810	40.4700	40.3800	40.3880	-1.089%	561	-16.015%
2024-05-15	40.4300	40.8328	40.4300	40.8328	+5.845%	347	-16.930%
2024-05-14	38.7700	38.7700	38.5779	38.5779	-2.030%	250	-12.074%
2024-05-13	39.3000	39.3773	39.3000	39.3773	+3.136%	203	-13.859%
2024-05-10	38.1799	38.1799	38.1799	38.1799	-2.229%	139	-11.157%
2024-05-09	39.0502	39.0502	39.0502	39.0502	+0.326%	23	-13.137%
2024-05-08	38.9235	38.9235	38.9235	38.9235	-0.978%	18	-12.855%
2024-05-07	39.7890	39.7890	39.3080	39.3080	-0.238%	406	-13.707%
2024-05-06	39.8000	39.8022	39.4016	39.4016	+1.357%	2,490	-13.912%
2024-05-03	38.8739	38.8739	38.8739	38.8739	+3.575%	167	-12.744%
2024-05-02	37.5320	37.5320	37.5320	37.5320	+3.076%	107	-9.624%
2024-05-01	36.5010	36.5010	36.4118	36.4118	-2.722%	550	-6.843%
2024-04-30	38.4890	38.4890	37.4307	37.4307	-4.761%	812	-9.379%
2024-04-29	39.3317	39.3317	39.3018	39.3018	-1.078%	284	-13.694%
2024-04-26	39.7300	39.7300	39.7300	39.7300	-1.076%	145	-14.624%
2024-04-25	40.1620	40.1620	40.1620	40.1620	+0.744%	38	-15.542%
2024-04-24	39.8654	39.8654	39.8654	39.8654	-3.014%	47	-14.914%
2024-04-23	41.2213	41.2213	41.1041	41.1041	-0.168%	226	-17.478%
2024-04-22	41.0100	41.2200	40.7619	41.1734	+2.858%	1,277	-17.617%
2024-04-19	39.7643	40.0295	39.7643	40.0295	+1.025%	955	-15.262%
2024-04-18	39.1450	39.6234	39.1450	39.6234	+3.079%	248	-14.394%
2024-04-17	38.3700	38.4400	37.8700	38.4400	-2.209%	1,927	-11.759%
2024-04-16	39.3084	39.3084	39.3084	39.3084	-0.736%	97	-13.708%
2024-04-15	40.5900	40.5900	39.4100	39.6000	-4.417%	1,567	-14.343%
2024-04-12	42.2400	42.2400	40.9900	41.4300	-3.875%	2,292	-18.127%
2024-04-11	42.9200	43.1000	42.9200	43.1000	+0.415%	551	-21.299%
2024-04-10	42.3227	42.9217	42.3227	42.9217	+1.193%	545	-20.972%
2024-04-09	43.2794	43.2794	42.1400	42.4158	-3.135%	2,419	-20.030%
2024-04-08	43.7887	43.7887	43.7887	43.7887	+5.110%	235	-22.537%
2024-04-05	41.7500	41.9000	41.6600	41.6600	-1.263%	978	-18.579%
2024-04-04	42.1930	42.1930	42.1930	42.1930	+3.111%	550	-19.608%
2024-04-03	40.9200	40.9200	40.9200	40.9200	-0.098%	232	-17.107%
2024-04-02	40.9150	40.9600	40.8210	40.9600	-4.478%	1,446	-17.188%
2024-04-01	42.8800	42.8800	42.8800	42.8800	-1.357%	204	-20.896%
2024-03-28	43.7215	43.7215	43.4700	43.4700	+2.645%	3,824	-21.969%
2024-03-27	44.1400	44.1400	42.3500	42.3500	-1.336%	817	-19.906%
2024-03-26	43.5500	43.5500	42.9235	42.9235	-1.799%	496	-20.976%
2024-03-25	41.8000	43.7500	41.8000	43.7100	+8.462%	48,656	-22.398%
2024-03-22	40.0700	40.3800	39.8800	40.3000	-1.515%	2,447	-15.831%
2024-03-21	42.2400	42.2400	40.9100	40.9200	-0.992%	1,922	-17.107%
2024-03-20	40.2600	41.3888	39.5500	41.3300	+1.699%	1,708	-17.929%
2024-03-19	39.6711	41.0800	39.6711	40.6395	-2.921%	3,070	-16.534%
2024-03-18	42.0400	42.0654	41.7800	41.8621	-2.152%	2,967	-18.972%
2024-03-15	42.3400	42.8599	42.3400	42.7827	-0.637%	6,052	-20.716%
2024-03-14	43.9600	43.9600	43.0570	43.0570	-4.678%	228	-21.221%
2024-03-13	44.7621	45.1700	44.7100	45.1700	+2.437%	2,352	-24.906%
2024-03-12	44.3928	44.3928	43.1900	44.0952	-0.917%	5,482	-23.076%
2024-03-11	44.5900	44.7990	44.3290	44.5035	+3.373%	3,127	-23.781%
2024-03-08	43.4700	43.4700	42.5200	43.0513	+1.628%	751	-21.210%
2024-03-07	42.3617	42.3617	42.3617	42.3617	+0.646%	301	-19.928%
2024-03-06	41.6200	42.1594	41.6200	42.0897	+7.975%	967	-19.410%
2024-03-05	42.1800	43.2500	38.0000	38.9809	-8.021%	3,133	-12.983%
2024-03-04	41.0500	42.3800	41.0500	42.3800	+6.912%	2,095	-19.962%
2024-03-01	38.9100	39.6400	38.9100	39.6400	+1.251%	1,135	-14.430%
2024-02-29	39.8600	39.9797	38.1901	39.1502	+2.853%	4,794	-13.359%
2024-02-28	38.1200	38.9500	38.0641	38.0641	+5.382%	4,013	-10.887%
2024-02-27	36.0750	36.3189	36.0750	36.1200	+3.927%	715	-6.091%
2024-02-26	32.7700	34.7552	32.7700	34.7552	+6.441%	3,618	-2.403%
2024-02-23	32.6300	32.6521	32.5519	32.6521	-1.671%	719	+3.883%
2024-02-22	32.9700	33.2071	32.9700	33.2071	+1.986%	302	+2.147%
2024-02-21	32.5605	32.5605	32.5605	32.5605	-2.177%	48	+4.175%
2024-02-20	33.5500	33.5500	33.2851	33.2851	+0.246%	401	+1.907%
2024-02-16	33.4500	33.6000	33.1100	33.2034	+0.191%	7,148	+2.158%
2024-02-15	33.6200	33.7900	33.1100	33.1400	-0.118%	4,209	+2.354%
2024-02-14	33.1000	33.1793	33.1000	33.1793	+4.390%	889	+2.232%
2024-02-13	31.5600	31.7839	31.2900	31.7839	-1.501%	858	+6.721%
2024-02-12	31.4000	32.2684	31.4000	32.2684	+5.063%	6,593	+5.118%
2024-02-09	30.5500	30.7300	30.4150	30.7134	+4.184%	1,559	+10.440%
2024-02-08	29.1706	29.4801	29.1706	29.4801	+2.804%	1,064	+15.061%
2024-02-07	27.9100	28.6761	27.9100	28.6761	+2.253%	556	+18.287%
2024-02-06	28.0443	28.0443	28.0443	28.0443	+1.695%	156	+20.951%
2024-02-05	28.1900	28.1900	27.5770	27.5770	-1.330%	334	+23.001%
2024-02-02	27.9200	28.0000	27.9200	27.9487	-0.104%	337	+21.365%
2024-02-01	28.0000	28.0000	27.8800	27.9777	+0.698%	553	+21.239%
2024-01-31	28.0200	28.0200	27.7837	27.7837	-2.095%	333	+22.086%
2024-01-30	28.2690	28.3782	28.2300	28.3782	+0.913%	1,018	+19.528%
2024-01-29	27.6710	28.1214	27.6700	28.1214	+2.541%	1,604	+20.620%
2024-01-26	27.4600	27.4600	27.3785	27.4245	+5.317%	433	+23.685%
2024-01-25	26.0900	26.0900	26.0400	26.0400	+0.239%	3,718	+30.261%
2024-01-24	26.3400	26.3400	25.9780	25.9780	+0.729%	1,931	+30.572%
2024-01-23	25.7200	25.9267	25.7200	25.7900	-2.062%	1,572	+31.524%
2024-01-22	26.6050	26.6050	26.3100	26.3331	-3.718%	1,596	+28.811%
2024-01-19	27.0700	27.3900	26.9935	27.3500	+1.880%	2,988	+24.022%
2024-01-18	28.0200	28.0200	26.7300	26.8454	-3.728%	1,587	+26.353%
2024-01-17	28.0500	28.0500	27.8850	27.8850	-0.941%	792	+21.642%
2024-01-16	28.0600	28.3800	27.5800	28.1500	-1.176%	12,666	+20.497%
2024-01-12	30.1000	30.1000	28.3497	28.4849	-5.235%	3,443	+19.081%
2024-01-11	31.1900	31.8300	29.8124	30.0584	+0.641%	19,848	+12.847%
2024-01-10	29.6200	30.2993	29.2402	29.8670	-1.788%	7,204	+13.570%
2024-01-09	30.4200	30.5599	30.4107	30.4107	-0.684%	2,897	+11.540%
2024-01-08	29.5300	30.6500	29.3198	30.6200	+6.274%	2,265	+10.777%
2024-01-05	28.7300	28.9700	28.4900	28.8123	-0.578%	3,883	+17.727%
2024-01-04	28.6710	29.3800	28.6710	28.9799	+3.184%	2,594	+17.047%
2024-01-03	27.7783	28.0856	27.7783	28.0856	-4.521%	428	+20.774%
2024-01-02	29.4156	29.4156	29.4156	29.4156	+6.202%	286	+15.313%
2023-12-29	28.1608	28.1608	27.5711	27.6978	-0.951%	2,828	+22.465%
2023-12-28	28.1800	28.1800	27.9000	27.9636	-2.712%	6,061	+21.301%
2023-12-27	28.3200	28.7431	28.3200	28.7431	+2.995%	1,253	+18.011%
2023-12-26	28.2000	28.2000	27.7501	27.9073	-3.325%	2,083	+21.545%
2023-12-22	28.7000	28.8724	28.7000	28.8672	+0.018%	887	+17.504%
2023-12-21	28.8620	28.8620	28.8620	28.8620	+0.427%	146	+17.525%
2023-12-20	29.0700	29.1700	28.7394	28.7394	+2.916%	1,602	+18.026%
2023-12-19	28.0100	28.0601	27.9200	27.9252	+0.454%	3,698	+21.467%
2023-12-18	27.6900	27.7989	27.4500	27.7989	-0.470%	1,210	+22.019%
2023-12-15	27.9400	27.9500	27.8000	27.9301	-1.593%	2,153	+21.446%
2023-12-14	28.1548	28.6400	28.0900	28.3821	-0.063%	1,045	+19.512%
2023-12-13	27.7700	28.4000	27.7700	28.4000	+3.686%	3,607	+19.437%
2023-12-12	27.5390	27.5390	27.3905	27.3905	+1.063%	223	+23.839%
2023-12-11	27.8100	27.8100	27.0702	27.1025	-7.985%	1,581	+25.155%
2023-12-08	29.1507	29.4543	29.1507	29.4543	+2.454%	553	+15.161%
2023-12-07	28.8400	29.0200	28.7100	28.7489	-1.022%	1,286	+17.987%
2023-12-06	29.5400	29.5400	29.0458	29.0458	-0.078%	2,449	+16.781%
2023-12-05	28.1700	29.0685	28.1700	29.0685	+4.118%	1,581	+16.690%
2023-12-04	27.7700	27.9500	27.6010	27.9188	+7.249%	7,618	+21.495%
2023-12-01	25.8500	26.0700	25.8500	26.0317	+2.620%	2,273	+30.303%
2023-11-30	25.3700	25.4600	25.3672	25.3672	+0.215%	6,984	+33.716%
2023-11-29	25.4498	25.4600	25.3129	25.3129	-2.032%	796	+34.003%
2023-11-28	25.2800	25.8380	25.2800	25.8380	+4.123%	726	+31.280%
2023-11-27	24.8100	24.9800	24.8100	24.8148	-3.173%	342	+36.693%
2023-11-24	25.7900	25.9400	25.6279	25.6279	+0.699%	424	+32.356%
2023-11-22	24.8500	25.4500	24.8342	25.4500	+1.708%	1,663	+33.281%
2023-11-21	24.9600	25.3600	24.9600	25.0227	-1.616%	806	+35.557%
2023-11-20	25.2300	25.4338	25.2300	25.4338	+2.680%	3,301	+33.366%
2023-11-17	24.6900	25.0000	24.6900	24.7700	+1.380%	672	+36.940%
2023-11-16	24.9300	24.9500	24.4329	24.4329	0.000%	4,056	+38.829%

.dark-mode .fb5Pps{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fb5Pps{ color: #333333; background-color: white; border: 2px solid #333333; }ARKCARK 21Shares Active On-Chain Bitcoin Strategy ETFstock BATS

ARKC
ARK 21Shares Active On-Chain Bitcoin Strategy ETF
stock BATS