Dark

ARKD
ARK 21Shares Blockchain and Digital Economy Innovation ETF
stock BATS ETF

At Close

Jul 25, 2025 3:59:30 PM EDT

60.82USD-1.384%(-0.85)6,469

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 23, 2025 9:00:30 AM EDT

61.35USD-0.532%(-0.33)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-25	62.7200	62.7200	60.0100	60.8242	-1.384%	6,469	0.000%
2025-07-24	61.0800	61.9600	61.0000	61.6779	+1.363%	4,388	-1.384%
2025-07-23	61.4200	61.4200	60.2500	60.8487	-0.488%	9,579	-0.040%
2025-07-22	61.3500	61.4400	60.1600	61.1471	-0.276%	8,759	-0.528%
2025-07-21	61.8800	63.1800	61.3161	61.3161	+1.380%	17,114	-0.802%
2025-07-18	62.0000	62.1400	60.1750	60.4813	+1.055%	6,867	+0.567%
2025-07-17	59.1100	60.2200	58.5000	59.8500	+2.156%	18,594	+1.628%
2025-07-16	57.2200	58.8032	56.9607	58.5866	+4.860%	7,681	+3.819%
2025-07-15	57.0700	57.0700	55.6550	55.8712	-1.425%	3,066	+8.865%
2025-07-14	56.9100	57.0300	56.5600	56.6789	+1.919%	7,846	+7.314%
2025-07-11	55.1200	56.3400	55.1200	55.6119	+1.428%	3,777	+9.373%
2025-07-10	53.8700	54.8600	53.4700	54.8290	+1.517%	2,554	+10.934%
2025-07-09	52.7000	54.0098	52.4100	54.0098	+3.363%	4,052	+12.617%
2025-07-08	52.7500	53.0084	52.2526	52.2526	-0.300%	1,080	+16.404%
2025-07-07	52.6600	52.6600	52.1800	52.4100	-0.897%	4,185	+16.055%
2025-07-03	53.2650	53.3050	52.8842	52.8842	-0.687%	8,008	+15.014%
2025-07-02	53.2600	53.2600	53.0100	53.2500	+4.081%	1,842	+14.224%
2025-07-01	52.4200	52.4600	51.0300	51.1623	-2.479%	2,231	+18.885%
2025-06-30	52.0200	52.4627	52.0000	52.4627	+2.203%	3,084	+15.938%
2025-06-27	52.5800	52.5800	51.2300	51.3321	-1.866%	2,041	+18.492%
2025-06-26	52.0200	52.5800	51.7800	52.3081	+1.985%	810	+16.281%
2025-06-25	51.5900	51.8400	51.0800	51.2900	+0.628%	2,115	+18.589%
2025-06-24	48.3600	51.0800	48.3600	50.9701	+5.114%	1,979	+19.333%
2025-06-23	47.5050	48.4902	47.4200	48.4902	-0.357%	813	+25.436%
2025-06-20	48.9900	49.2000	48.3100	48.6641	+0.518%	1,902	+24.988%
2025-06-18	46.6838	48.4133	46.6838	48.4133	+2.737%	1,069	+25.635%
2025-06-17	47.1900	47.1900	46.7600	47.1237	-3.213%	2,015	+29.073%
2025-06-16	46.6500	48.6881	46.6500	48.6881	+4.440%	2,635	+24.926%
2025-06-13	46.5999	46.6300	46.5999	46.6181	-2.859%	567	+30.473%
2025-06-12	48.1200	48.4300	47.9900	47.9900	-1.948%	1,324	+26.743%
2025-06-11	49.7000	49.7000	48.7800	48.9434	+0.089%	2,045	+24.275%
2025-06-10	48.9500	48.9600	48.5400	48.9000	+0.892%	2,034	+24.385%
2025-06-09	48.0800	48.4678	47.8800	48.4678	+2.024%	2,577	+25.494%
2025-06-06	47.1000	47.7100	46.6000	47.5062	+1.965%	4,406	+28.034%
2025-06-05	47.4100	48.1100	46.5650	46.5905	-2.337%	1,621	+30.551%
2025-06-04	47.5300	47.7500	47.5200	47.7054	-0.322%	2,771	+27.500%
2025-06-03	47.2700	47.8594	47.1100	47.8594	+2.633%	970	+27.089%
2025-06-02	46.6314	46.6314	46.6314	46.6314	-0.191%	171	+30.436%
2025-05-30	46.7600	46.9200	46.7207	46.7207	-1.179%	666	+30.187%
2025-05-29	48.0800	48.0800	47.2779	47.2779	-1.175%	940	+28.652%
2025-05-28	47.8500	48.0500	47.7092	47.8400	-2.084%	964	+27.141%
2025-05-27	50.0000	50.0000	48.6800	48.8583	+2.087%	1,278	+24.491%
2025-05-23	48.2400	48.3400	47.6600	47.8593	-2.578%	4,167	+27.090%
2025-05-22	47.5900	49.5100	47.5900	49.1257	+3.492%	1,401	+23.813%
2025-05-21	47.6900	48.5800	47.3200	47.4679	-0.349%	6,268	+28.138%
2025-05-20	47.3900	47.6343	47.2084	47.6343	-0.725%	6,661	+27.690%
2025-05-19	47.0500	48.2500	47.0500	47.9823	+0.385%	14,775	+26.764%
2025-05-16	48.0700	48.0700	47.7984	47.7984	+2.491%	2,449	+27.252%
2025-05-15	46.7300	47.0500	46.6365	46.6365	-2.393%	1,915	+30.422%
2025-05-14	44.1000	47.7800	44.1000	47.7800	+0.252%	3,245	+27.301%
2025-05-13	44.9500	47.6597	44.8800	47.6597	+7.284%	8,271	+27.622%
2025-05-12	44.9700	44.9700	44.2700	44.4239	+3.510%	3,767	+36.918%
2025-05-09	43.5600	43.6200	42.6900	42.9174	+1.272%	5,548	+41.724%
2025-05-08	42.3782	42.3782	42.3782	42.3782	+6.323%	203	+43.527%
2025-05-07	40.0300	40.0300	39.6900	39.8579	+0.878%	1,805	+52.603%
2025-05-06	39.2100	39.5108	38.8800	39.5108	-0.656%	3,163	+53.943%
2025-05-05	39.8800	40.0000	39.5800	39.7716	-1.616%	3,038	+52.934%
2025-05-02	40.0000	40.8000	40.0000	40.4248	-0.266%	1,419	+50.463%
2025-05-01	40.6300	40.6850	40.5326	40.5326	+1.687%	613	+50.062%
2025-04-30	40.0100	40.0100	39.5640	39.8600	-1.253%	868	+52.595%
2025-04-29	40.0350	40.3657	39.9500	40.3657	+0.777%	2,373	+50.683%
2025-04-28	40.1600	40.2700	39.7800	40.0543	-0.272%	3,547	+51.854%
2025-04-25	39.9000	40.1635	39.7900	40.1635	+1.776%	1,622	+51.441%
2025-04-24	39.1212	39.4626	39.1212	39.4626	+2.453%	301	+54.131%
2025-04-23	38.6400	38.9100	38.5176	38.5176	+3.194%	2,674	+57.913%
2025-04-22	36.7600	37.3256	36.7600	37.3256	+6.131%	2,290	+62.956%
2025-04-21	35.3500	35.4100	34.9700	35.1695	+0.082%	2,116	+72.946%
2025-04-17	35.2200	35.3900	35.0500	35.1407	+0.467%	2,130	+73.088%
2025-04-16	34.9750	35.2800	34.4100	34.9773	-1.082%	7,016	+73.896%
2025-04-15	35.9100	36.1900	35.0600	35.3598	-0.401%	6,903	+72.015%
2025-04-14	35.8100	35.8100	35.2400	35.5020	+1.326%	4,147	+71.326%
2025-04-11	34.2200	35.0374	34.1950	35.0374	+3.701%	1,033	+73.598%
2025-04-10	34.2100	34.4500	33.3900	33.7868	-4.525%	2,047	+80.024%
2025-04-09	31.9400	35.9400	31.5200	35.3881	+12.224%	6,958	+71.878%
2025-04-08	33.5985	33.6900	31.5334	31.5334	-2.234%	1,817	+92.888%
2025-04-07	37.2400	37.2400	30.7800	32.2539	-4.861%	3,621	+88.579%
2025-04-04	33.5400	34.0600	32.9500	33.9017	-2.662%	8,584	+79.413%
2025-04-03	34.8300	34.8300	34.8289	34.8289	-7.714%	1,434	+74.637%
2025-04-02	35.5900	37.7402	35.5900	37.7402	+2.687%	4,543	+61.166%
2025-04-01	35.9200	36.8800	35.7700	36.7526	+2.309%	24,402	+65.496%
2025-03-31	35.4800	36.0200	34.9800	35.9231	-1.745%	16,530	+69.318%
2025-03-28	36.5611	36.5611	36.5611	36.5611	-5.122%	265	+66.363%
2025-03-27	38.3500	38.8500	38.3500	38.5348	-0.909%	758	+57.842%
2025-03-26	40.2200	40.2300	38.8100	38.8884	-3.535%	11,349	+56.407%
2025-03-25	40.4200	40.5550	40.3134	40.3134	-0.375%	4,458	+50.878%
2025-03-24	39.8600	40.5800	39.8600	40.4650	+5.165%	11,011	+50.313%
2025-03-21	37.9000	38.4778	37.9000	38.4778	+0.229%	2,383	+58.076%
2025-03-20	38.2000	38.8600	38.2000	38.3898	-0.814%	5,419	+58.438%
2025-03-19	38.2400	38.9800	38.2399	38.7049	+4.877%	3,447	+57.149%
2025-03-18	37.3700	37.6000	36.6000	36.9050	-2.664%	9,905	+64.813%
2025-03-17	36.5700	38.1800	36.5700	37.9150	+1.521%	2,825	+60.423%
2025-03-14	36.7413	37.3471	36.7413	37.3471	+5.173%	4,003	+62.862%
2025-03-13	36.1000	36.1200	35.4600	35.5102	-3.991%	2,013	+71.287%
2025-03-12	37.3600	37.3600	36.3300	36.9862	+0.232%	3,581	+64.451%
2025-03-11	36.2200	36.9006	35.7800	36.9006	+3.886%	3,804	+64.833%
2025-03-10	37.7500	38.0200	35.4400	35.5202	-11.010%	17,025	+71.238%
2025-03-07	40.2500	40.8700	39.1100	39.9149	-0.915%	33,847	+52.385%
2025-03-06	40.7500	41.8000	40.1900	40.2834	-2.780%	13,899	+50.991%
2025-03-05	40.5900	41.4352	40.0800	41.4352	+3.966%	5,052	+46.794%
2025-03-04	39.9800	40.7800	37.8400	39.8544	-0.314%	18,462	+52.616%
2025-03-03	43.6500	43.6500	39.7400	39.9799	-2.612%	8,020	+52.137%
2025-02-28	39.6100	41.0522	39.5100	41.0522	+0.982%	3,263	+48.163%
2025-02-27	41.8800	41.8800	40.6531	40.6531	-1.666%	2,759	+49.618%
2025-02-26	41.8300	42.3500	40.8140	41.3418	-1.274%	3,073	+47.125%
2025-02-25	42.4600	42.4600	40.7400	41.8751	-5.610%	3,769	+45.251%
2025-02-24	45.4900	45.4900	43.9372	44.3639	-1.435%	3,383	+37.103%
2025-02-21	48.1900	48.1900	45.0050	45.0100	-6.967%	6,328	+35.135%
2025-02-20	49.0600	49.0600	47.8400	48.3809	-0.006%	5,217	+25.719%
2025-02-19	48.6190	48.6190	48.3300	48.3837	+0.316%	518	+25.712%
2025-02-18	48.6194	48.6194	48.2314	48.2314	-2.930%	348	+26.109%
2025-02-14	49.5900	50.0600	49.4400	49.6873	-0.027%	2,142	+22.414%
2025-02-13	49.1800	49.7006	48.8400	49.7006	+2.940%	1,415	+22.381%
2025-02-12	48.1000	48.2810	48.1000	48.2810	+1.485%	1,214	+25.980%
2025-02-11	48.3900	48.4700	47.5745	47.5745	-2.571%	3,556	+27.850%
2025-02-10	49.0200	49.0200	48.6999	48.8300	+1.915%	4,865	+24.563%
2025-02-07	48.9300	48.9301	47.9125	47.9125	-0.790%	2,155	+26.948%
2025-02-06	49.4508	49.5500	48.2350	48.2941	-1.143%	1,806	+25.945%
2025-02-05	49.0500	49.0500	48.8524	48.8524	-0.160%	534	+24.506%
2025-02-04	49.0900	49.8100	48.9307	48.9307	-1.166%	4,846	+24.307%
2025-02-03	46.8700	49.6747	46.8700	49.5078	-3.890%	3,799	+22.858%
2025-01-31	52.6300	53.3500	51.5117	51.5117	-2.143%	4,567	+18.078%
2025-01-30	52.9000	52.9000	52.6000	52.6400	+2.449%	2,810	+15.547%
2025-01-29	50.7000	51.5500	50.3700	51.3816	+2.008%	2,067	+18.377%
2025-01-28	49.7500	50.5900	49.7500	50.3700	+1.691%	4,293	+20.755%
2025-01-27	49.8000	50.2200	48.5618	49.5326	-4.871%	8,714	+22.796%
2025-01-24	52.6700	53.1200	52.0688	52.0688	+1.360%	2,442	+16.815%
2025-01-23	51.5700	52.0900	51.2900	51.3700	-0.073%	2,298	+18.404%
2025-01-22	51.5900	51.6800	51.3777	51.4075	-0.808%	1,216	+18.318%
2025-01-21	51.8400	52.1500	50.5200	51.8261	+0.300%	4,175	+17.362%
2025-01-17	51.3100	51.6713	51.3100	51.6713	+3.574%	2,051	+17.714%
2025-01-16	49.6500	49.9300	49.0000	49.8884	+0.240%	3,100	+21.921%
2025-01-15	49.0900	50.2400	49.0900	49.7692	+5.040%	4,830	+22.213%
2025-01-14	47.5900	47.8000	47.0700	47.3812	+2.354%	1,518	+28.372%
2025-01-13	45.6900	46.2914	44.6800	46.2914	-2.310%	5,114	+31.394%
2025-01-10	47.8500	47.8500	46.6850	47.3859	-1.143%	5,109	+28.359%
2025-01-08	48.4900	48.4901	47.9340	47.9340	-1.755%	3,750	+26.892%
2025-01-07	50.0200	50.0200	48.7901	48.7901	-6.149%	1,193	+24.665%
2025-01-06	50.7400	52.4000	50.7400	51.9870	+3.062%	2,353	+16.999%
2025-01-03	49.1700	50.4425	49.1700	50.4425	+3.704%	4,243	+20.581%
2025-01-02	48.7600	48.7600	48.0500	48.6407	+3.457%	2,308	+25.048%
2024-12-31	48.1400	48.1400	47.0156	47.0156	-1.811%	4,441	+29.370%
2024-12-30	47.3300	47.9200	46.8900	47.8828	-5.561%	6,835	+27.027%
2024-12-27	51.3600	51.4200	50.7023	50.7023	-1.511%	1,108	+19.963%
2024-12-26	51.6200	51.8000	51.4804	51.4804	-2.225%	1,521	+18.150%
2024-12-24	51.9900	52.7300	51.6000	52.6519	+3.781%	3,497	+15.521%
2024-12-23	50.6400	50.7800	50.3900	50.7339	-2.173%	2,256	+19.889%
2024-12-20	50.3700	52.2500	50.3700	51.8607	+1.487%	9,575	+17.284%
2024-12-19	53.9400	53.9400	50.9300	51.1008	-3.904%	15,239	+19.028%
2024-12-18	56.2500	56.3400	52.9800	53.1769	-7.188%	7,818	+14.381%
2024-12-17	57.9100	57.9100	56.9400	57.2952	-0.541%	2,935	+6.159%
2024-12-16	57.3300	58.2750	57.2300	57.6067	+2.868%	2,226	+5.585%
2024-12-13	56.2600	56.2601	55.6166	56.0007	+0.614%	1,965	+8.613%
2024-12-12	56.4350	56.4350	55.6589	55.6589	-0.886%	2,421	+9.280%
2024-12-11	55.5100	56.1567	55.5100	56.1567	+4.212%	1,372	+8.312%
2024-12-10	55.2800	55.2800	53.3700	53.8870	-1.608%	11,066	+12.874%
2024-12-09	57.0258	57.4700	54.7675	54.7675	-5.898%	2,063	+11.059%
2024-12-06	56.8800	58.5000	56.8800	58.2002	+4.249%	7,743	+4.509%
2024-12-05	58.1100	58.1100	55.8279	55.8279	-1.388%	4,618	+8.949%
2024-12-04	54.3500	56.6137	54.3500	56.6137	+5.078%	8,305	+7.437%
2024-12-03	52.9000	53.8778	52.9000	53.8778	+0.513%	2,851	+12.893%
2024-12-02	53.6600	54.3700	53.5000	53.6027	-0.172%	5,290	+13.472%
2024-11-29	54.4700	54.4700	53.6949	53.6949	-0.713%	3,700	+13.277%
2024-11-27	52.9900	54.0803	52.9900	54.0803	+4.506%	1,148	+12.470%
2024-11-26	52.1900	52.8800	51.7486	51.7486	-3.456%	4,778	+17.538%
2024-11-25	53.4300	53.7900	52.4300	53.6009	+0.473%	8,632	+13.476%
2024-11-22	52.7100	53.4600	52.7000	53.3486	+0.801%	1,437	+14.013%
2024-11-21	53.5900	53.5900	52.1000	52.9248	+1.663%	7,178	+14.926%
2024-11-20	52.7100	52.7200	51.9000	52.0589	-0.563%	10,549	+16.837%
2024-11-19	51.9000	52.7400	51.9000	52.3539	+0.105%	2,791	+16.179%
2024-11-18	50.6300	52.4800	50.6300	52.2991	+2.529%	4,924	+16.301%
2024-11-15	49.4900	51.0092	49.3900	51.0092	+2.587%	4,710	+19.242%
2024-11-14	51.2063	51.2063	49.7231	49.7231	-2.405%	5,259	+22.326%
2024-11-13	52.9700	53.2200	50.9482	50.9482	-2.381%	13,095	+19.384%
2024-11-12	50.9000	52.3200	50.9000	52.1910	+2.035%	9,579	+16.542%
2024-11-11	48.5700	51.3699	48.5700	51.1500	+11.779%	32,567	+18.913%
2024-11-08	44.9600	45.7600	44.6200	45.7600	+2.392%	2,358	+32.920%
2024-11-07	44.4500	44.6909	44.4500	44.6909	+1.354%	290	+36.100%
2024-11-06	42.0900	44.0940	41.8700	44.0940	+12.511%	4,195	+37.942%
2024-11-05	39.1127	39.1910	39.1127	39.1910	+2.001%	895	+55.199%
2024-11-04	38.4222	38.4222	38.4222	38.4222	-1.023%	309	+58.305%
2024-11-01	39.2000	39.8400	38.7500	38.8193	-0.856%	5,448	+56.685%
2024-10-31	40.5200	40.5300	39.1544	39.1544	-5.308%	2,986	+55.344%
2024-10-30	41.3493	41.3493	41.3493	41.3493	-0.914%	130	+47.098%
2024-10-29	41.8500	41.8500	41.5500	41.7307	+2.229%	2,183	+45.754%
2024-10-28	40.8207	40.8207	40.8207	40.8207	+3.085%	184	+49.003%
2024-10-25	39.9900	40.0062	39.5991	39.5991	-1.275%	1,395	+53.600%
2024-10-24	39.8600	40.1105	39.8600	40.1105	+2.050%	460	+51.642%
2024-10-23	39.3700	39.3700	39.0599	39.3047	-3.071%	2,228	+54.750%
2024-10-22	40.3900	40.5498	40.3900	40.5498	-0.686%	806	+49.999%
2024-10-21	40.8500	40.8500	40.6900	40.8298	-0.662%	871	+48.970%
2024-10-18	40.5200	41.1788	40.4100	41.1020	+2.877%	5,406	+47.984%
2024-10-17	40.6400	40.6400	39.8100	39.9527	-1.701%	4,094	+52.241%
2024-10-16	39.8400	40.6440	39.8400	40.6440	+2.069%	5,190	+49.651%
2024-10-15	39.9100	39.9100	39.1200	39.8200	-0.437%	3,657	+52.748%
2024-10-14	38.6700	40.0099	38.6700	39.9947	+4.798%	638	+52.081%
2024-10-11	37.3900	38.1636	37.3900	38.1636	+3.777%	1,149	+59.378%
2024-10-10	36.7747	36.7747	36.7747	36.7747	-0.999%	96	+65.397%
2024-10-09	37.2400	37.2400	37.1000	37.1457	-0.601%	378	+63.745%
2024-10-08	37.3702	37.3702	37.3702	37.3702	+1.052%	96	+62.761%
2024-10-07	36.9900	37.6000	36.7100	36.9811	+0.093%	4,780	+64.474%
2024-10-04	36.2700	36.9466	36.2700	36.9466	+2.892%	285	+64.627%
2024-10-03	35.7816	35.9080	35.7816	35.9080	-0.072%	449	+69.389%
2024-10-02	35.9339	35.9339	35.9339	35.9339	-1.705%	95	+69.267%
2024-10-01	37.3200	37.3200	36.1500	36.5572	-3.420%	1,227	+66.381%
2024-09-30	38.2700	38.2800	37.8300	37.8517	-3.012%	1,697	+60.691%
2024-09-27	38.6700	39.0270	38.4950	39.0270	-6.025%	1,868	+55.852%
2024-09-26	41.0000	41.5290	41.0000	41.5290	+2.957%	380	+46.462%
2024-09-25	40.3361	40.3361	40.3361	40.3361	-1.902%	98	+50.793%
2024-09-24	41.1180	41.1180	41.1180	41.1180	+0.718%	15	+47.926%
2024-09-23	41.1000	41.1000	40.8249	40.8249	+1.082%	512	+48.988%
2024-09-20	40.5100	40.5100	40.3880	40.3880	+0.193%	160	+50.600%
2024-09-19	40.3528	40.3528	40.3101	40.3101	+4.199%	295	+50.891%
2024-09-18	39.4600	39.4600	38.6858	38.6858	-0.033%	241	+57.226%
2024-09-17	38.3800	38.8300	38.3800	38.6986	+2.284%	389	+57.174%
2024-09-16	37.4100	38.1100	37.4000	37.8346	-1.395%	2,396	+60.763%
2024-09-13	37.8000	38.6085	37.8000	38.3697	+1.513%	515	+58.521%
2024-09-12	37.2900	37.7979	37.2900	37.7979	+1.519%	2,227	+60.920%
2024-09-11	37.0000	37.2325	37.0000	37.2325	+0.724%	215	+63.363%
2024-09-10	36.6394	36.9648	36.6394	36.9648	+0.888%	168	+64.546%
2024-09-09	36.3200	36.6394	36.3200	36.6394	+4.570%	545	+66.008%
2024-09-06	35.8500	35.8600	35.0382	35.0382	-5.035%	3,401	+73.594%
2024-09-05	37.1200	37.1200	36.8960	36.8960	-1.736%	1,300	+64.853%
2024-09-04	37.5478	37.5478	37.5478	37.5478	-0.625%	84	+61.991%
2024-09-03	38.1900	38.2400	37.7839	37.7839	-3.180%	700	+60.979%
2024-08-30	39.2386	39.2386	39.0250	39.0250	-0.586%	1,049	+55.860%
2024-08-29	39.2550	39.2550	39.2550	39.2550	+0.331%	220	+54.946%
2024-08-28	39.1255	39.1255	39.1255	39.1255	-3.227%	55	+55.459%
2024-08-27	40.4300	40.4300	40.4300	40.4300	-1.771%	237	+50.443%
2024-08-26	41.1590	41.1590	41.1590	41.1590	-1.262%	63	+47.779%
2024-08-23	41.5000	41.6852	41.5000	41.6852	+4.680%	156	+45.913%
2024-08-22	39.8216	39.8216	39.8216	39.8216	-1.432%	76	+52.742%
2024-08-21	39.7500	40.4000	39.7500	40.4000	+1.471%	700	+50.555%
2024-08-20	40.4300	40.4700	39.4400	39.8142	-0.455%	13,658	+52.770%
2024-08-19	39.8600	39.9961	39.8600	39.9961	+0.098%	208	+52.075%
2024-08-16	39.3450	39.9571	39.2500	39.9571	+2.964%	1,454	+52.224%
2024-08-15	38.8069	38.8069	38.8069	38.8069	-0.164%	138	+56.736%
2024-08-14	38.6900	38.8705	38.6900	38.8705	-0.978%	526	+56.479%
2024-08-13	39.2544	39.2544	39.2544	39.2544	+2.749%	67	+54.949%
2024-08-12	38.7700	38.7700	38.1700	38.2040	-0.949%	742	+59.209%
2024-08-09	38.4900	38.6600	38.4600	38.5700	+1.569%	2,250	+57.698%
2024-08-08	37.8700	37.9740	37.8700	37.9740	+7.198%	590	+60.173%
2024-08-07	35.4241	35.4241	35.4241	35.4241	-2.206%	407	+71.703%
2024-08-06	35.9500	36.2233	35.9500	36.2233	+4.693%	563	+67.915%
2024-08-05	33.0700	35.3000	33.0700	34.5994	-11.719%	2,429	+75.796%
2024-08-02	39.6104	39.6300	39.1925	39.1925	-2.840%	1,308	+55.193%
2024-08-01	41.9200	41.9200	40.0101	40.3380	-4.329%	2,281	+50.786%
2024-07-31	42.7100	42.7400	42.1632	42.1632	+0.501%	1,103	+44.259%
2024-07-30	42.9800	42.9920	41.9532	41.9532	-1.726%	624	+44.981%
2024-07-29	42.8700	42.8700	42.6900	42.6900	-0.865%	569	+42.479%
2024-07-26	43.3299	43.3299	43.0625	43.0625	+3.345%	371	+41.246%
2024-07-25	41.6685	41.6685	41.6685	41.6685	-3.331%	178	+45.972%
2024-07-24	43.1043	43.1043	43.1043	43.1043	-3.057%	23	+41.109%
2024-07-23	44.4635	44.4635	44.4635	44.4635	-2.339%	65	+36.796%
2024-07-22	44.7148	45.6500	44.7148	45.5283	+0.688%	337	+33.596%
2024-07-19	45.2170	45.2170	45.2170	45.2170	+4.294%	65	+34.516%
2024-07-18	43.3554	43.3554	43.3554	43.3554	-3.250%	60	+40.292%
2024-07-17	44.8118	44.8118	44.8118	44.8118	-1.610%	55	+35.733%
2024-07-16	45.5452	45.5452	45.5452	45.5452	+2.714%	57	+33.547%
2024-07-15	44.1400	44.5000	44.1400	44.3418	+7.735%	617	+37.171%
2024-07-12	41.1582	41.1582	41.1582	41.1582	+1.145%	228	+47.781%
2024-07-11	41.3602	41.3602	40.6923	40.6923	-0.123%	379	+49.473%
2024-07-10	40.7424	40.7424	40.7424	40.7424	+0.065%	198	+49.290%
2024-07-09	40.6300	40.7160	40.6300	40.7160	+1.094%	332	+49.386%
2024-07-08	40.6800	40.6800	40.2752	40.2752	-0.589%	434	+51.021%
2024-07-05	40.3702	40.5137	40.3702	40.5137	-3.778%	351	+50.132%
2024-07-03	41.8700	42.1044	41.8700	42.1044	-1.378%	585	+44.460%
2024-07-02	42.6925	42.6925	42.6925	42.6925	-0.989%	41	+42.470%
2024-07-01	43.1189	43.1189	43.1189	43.1189	+2.644%	40	+41.062%
2024-06-28	42.3299	42.3299	42.0080	42.0080	-1.393%	240	+44.792%
2024-06-27	42.8800	42.8800	42.6013	42.6013	+1.037%	164	+42.775%
2024-06-26	42.1639	42.1639	42.1639	42.1639	-0.758%	16	+44.257%
2024-06-25	42.4861	42.4861	42.4861	42.4861	+3.647%	36	+43.163%
2024-06-24	41.9000	41.9000	40.9600	40.9911	-5.182%	1,233	+48.384%
2024-06-21	43.2312	43.2312	43.2312	43.2312	-0.591%	68	+40.695%
2024-06-20	43.4883	43.4883	43.4883	43.4883	+1.340%	32	+39.863%
2024-06-18	43.5100	43.5100	42.9133	42.9133	-3.152%	405	+41.737%
2024-06-17	44.3098	44.3098	44.3098	44.3098	+1.491%	268	+37.270%
2024-06-14	44.1700	44.1700	43.6590	43.6590	-1.404%	348	+39.317%
2024-06-13	44.5400	44.5400	44.2807	44.2807	-1.883%	390	+37.361%
2024-06-12	45.7800	46.2500	45.1304	45.1304	+1.176%	615	+34.774%
2024-06-11	44.4000	44.7000	44.2100	44.6060	-2.776%	787	+36.359%
2024-06-10	45.8798	45.8798	45.8798	45.8798	+0.957%	97	+32.573%
2024-06-07	46.8900	46.8900	45.4447	45.4447	-2.391%	285	+33.842%
2024-06-06	46.3300	46.9403	46.3300	46.5579	+0.450%	594	+30.642%
2024-06-05	46.0000	46.3495	45.3255	46.3495	+1.972%	2,789	+31.229%
2024-06-04	45.6700	45.8500	45.4530	45.4530	+1.461%	383	+33.818%
2024-06-03	44.7542	44.7984	44.4200	44.7984	+1.325%	296	+35.773%
2024-05-31	44.3000	44.3000	43.6000	44.2126	-1.526%	629	+37.572%
2024-05-30	44.8978	44.8978	44.8978	44.8978	+1.092%	180	+35.473%
2024-05-29	44.4128	44.4128	44.4128	44.4128	-1.639%	273	+36.952%
2024-05-28	45.2400	45.2400	45.1530	45.1530	+0.958%	362	+34.707%
2024-05-24	44.5400	44.7247	44.5400	44.7247	+2.375%	795	+35.997%
2024-05-23	45.0000	45.0000	43.4700	43.6870	-2.456%	815	+39.227%
2024-05-22	45.1035	45.1900	44.7050	44.7868	+0.299%	1,080	+35.808%
2024-05-21	44.9742	44.9742	44.6534	44.6534	+1.054%	685	+36.214%
2024-05-20	44.0300	44.1875	44.0300	44.1875	+5.918%	993	+37.650%
2024-05-17	41.5300	41.8120	41.5300	41.7186	+3.510%	585	+45.796%
2024-05-16	40.9800	40.9800	40.2957	40.3038	-3.032%	1,265	+50.914%
2024-05-15	40.9374	41.5800	40.9374	41.5640	+5.538%	555	+46.339%
2024-05-14	39.3830	39.3830	39.3830	39.3830	-0.566%	142	+54.443%
2024-05-13	39.4518	39.7400	39.4518	39.6072	+1.498%	735	+53.569%
2024-05-10	39.2500	39.3408	39.0226	39.0226	-3.531%	829	+55.869%
2024-05-09	40.3064	40.4508	40.2300	40.4508	+0.307%	1,407	+50.366%
2024-05-08	40.3270	40.3270	40.3270	40.3270	-1.956%	27	+50.827%
2024-05-07	41.0900	41.1315	41.0900	41.1315	-1.576%	252	+47.877%
2024-05-06	42.1300	42.1300	41.4700	41.7900	+1.969%	1,334	+45.547%
2024-05-03	40.9830	40.9830	40.9830	40.9830	+2.244%	71	+48.413%
2024-05-02	39.5952	40.0834	39.5700	40.0834	+4.559%	1,019	+51.744%
2024-05-01	38.0011	38.9100	37.8800	38.3357	-1.250%	990	+58.662%
2024-04-30	39.1600	39.1600	38.8210	38.8210	-5.993%	369	+56.679%
2024-04-29	41.8500	41.8500	41.2959	41.2959	-1.823%	521	+47.289%
2024-04-26	41.7700	42.0629	41.7700	42.0629	+1.226%	668	+44.603%
2024-04-25	40.7100	41.5534	40.7100	41.5534	+0.180%	1,564	+46.376%
2024-04-24	42.0100	42.0300	41.4789	41.4789	-3.075%	7,589	+46.639%
2024-04-23	42.0300	42.7949	42.0300	42.7949	+2.177%	296	+42.130%
2024-04-22	41.7400	42.0192	41.6100	41.8829	+3.438%	2,360	+45.224%
2024-04-19	40.2500	40.6601	40.1100	40.4910	-0.225%	1,518	+50.217%
2024-04-18	40.6300	41.1700	39.9600	40.5822	+1.608%	4,218	+49.879%
2024-04-17	40.7500	40.7500	39.4700	39.9400	-1.670%	1,641	+52.289%
2024-04-16	41.1300	41.1300	40.1100	40.6182	-1.201%	1,496	+49.746%
2024-04-15	43.3200	43.3300	41.1120	41.1120	-5.316%	780	+47.948%
2024-04-12	44.5200	44.5200	43.4200	43.4200	-5.711%	2,193	+40.083%
2024-04-11	45.5800	46.0800	45.3100	46.0497	+1.314%	3,356	+32.084%
2024-04-10	44.8040	45.4526	44.8040	45.4526	+0.603%	1,006	+33.819%
2024-04-09	44.9100	45.1800	44.9100	45.1800	-4.131%	649	+34.626%
2024-04-08	46.7400	47.1267	46.7200	47.1267	+6.411%	1,137	+29.065%
2024-04-05	43.8900	44.5900	43.8900	44.2876	-1.156%	882	+37.339%
2024-04-04	45.0900	45.4500	44.8056	44.8056	+0.763%	2,561	+35.751%
2024-04-03	44.8100	44.8100	44.4662	44.4662	+0.973%	400	+36.787%
2024-04-02	43.0500	44.0375	43.0401	44.0375	-3.995%	1,388	+38.119%
2024-04-01	47.0000	47.0000	45.6500	45.8700	-2.604%	2,165	+32.601%
2024-03-28	46.6200	47.2299	46.6200	47.0965	+2.849%	2,032	+29.148%
2024-03-27	47.7500	47.7500	45.7921	45.7921	-1.954%	4,792	+32.827%
2024-03-26	48.9000	48.9000	46.7049	46.7049	-2.365%	2,191	+30.231%
2024-03-25	45.6200	47.8361	45.4600	47.8361	+7.763%	4,328	+27.151%
2024-03-22	44.2900	44.4600	43.8100	44.3900	-2.397%	3,355	+37.022%
2024-03-21	46.1100	46.6900	45.4700	45.4800	+0.954%	1,074	+33.738%
2024-03-20	43.0600	45.0500	42.6100	45.0500	+4.107%	2,921	+35.015%
2024-03-19	42.2400	43.2727	42.0200	43.2727	-3.296%	2,369	+40.560%
2024-03-18	45.1600	45.6000	44.6600	44.7474	-2.467%	4,083	+35.928%
2024-03-15	45.0400	45.9000	45.0400	45.8791	-0.451%	3,693	+32.575%
2024-03-14	48.1096	48.1096	45.9125	46.0870	-4.691%	3,413	+31.977%
2024-03-13	49.0200	49.0200	47.9700	48.3551	+1.541%	4,275	+25.787%
2024-03-12	47.6500	48.3290	46.6500	47.6211	-1.009%	31,952	+27.725%
2024-03-11	48.7900	48.8600	48.0788	48.1064	+2.028%	3,483	+26.437%
2024-03-08	46.4200	48.2400	46.2600	47.1502	+2.124%	4,185	+29.001%
2024-03-07	45.9800	46.1695	45.3530	46.1695	+1.064%	3,949	+31.741%
2024-03-06	45.0600	45.7600	44.9600	45.6834	+7.734%	2,862	+33.143%
2024-03-05	45.5800	46.1600	41.7100	42.4039	-6.153%	13,640	+43.440%
2024-03-04	44.2800	45.3000	44.2800	45.1840	+4.485%	8,046	+34.614%
2024-03-01	42.5400	43.2445	42.5400	43.2445	+0.995%	1,265	+40.652%
2024-02-29	43.5000	43.7600	42.1900	42.8184	+1.900%	2,424	+42.052%
2024-02-28	42.5600	44.2100	41.6000	42.0200	+2.638%	11,971	+44.751%
2024-02-27	41.1400	41.2227	40.9400	40.9400	+2.568%	11,043	+48.569%
2024-02-26	37.5000	39.9151	37.4400	39.9151	+7.155%	2,623	+52.384%
2024-02-23	37.1000	37.5900	36.7400	37.2500	-0.223%	3,402	+63.286%
2024-02-22	36.7050	37.3333	36.6200	37.3333	+3.102%	1,774	+62.922%
2024-02-21	36.4200	36.6200	36.2100	36.2100	-2.933%	3,638	+67.976%
2024-02-20	37.4400	37.4400	36.8200	37.3043	+0.632%	1,365	+63.049%
2024-02-16	37.4300	37.5900	37.0700	37.0700	+0.379%	1,589	+64.079%
2024-02-15	36.8300	36.9999	36.7700	36.9300	+1.532%	1,009	+64.701%
2024-02-14	35.4800	36.3727	35.4800	36.3727	+6.341%	1,262	+67.225%
2024-02-13	33.8800	34.2039	33.8800	34.2039	-2.616%	587	+77.828%
2024-02-12	34.4700	35.1226	34.4700	35.1226	+4.072%	2,905	+73.177%
2024-02-09	33.7484	33.7484	33.7484	33.7484	+3.474%	600	+80.228%
2024-02-08	31.3700	32.6152	31.3700	32.6152	+3.147%	5,852	+86.490%
2024-02-07	30.8251	31.6201	30.8251	31.6201	+2.065%	560	+92.359%
2024-02-06	30.5100	30.9803	30.4800	30.9803	+2.154%	1,362	+96.332%
2024-02-05	31.0700	31.0700	30.2700	30.3270	-2.523%	3,239	+100.561%
2024-02-02	30.8300	31.1201	30.8300	31.1120	+0.588%	4,313	+95.501%

.dark-mode .L5bRLb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .L5bRLb{ color: #333333; background-color: white; border: 2px solid #333333; }ARKDARK 21Shares Blockchain and Digital Economy Innovation ETFstock BATS ETF

ARKD
ARK 21Shares Blockchain and Digital Economy Innovation ETF
stock BATS ETF