Dark

ARKY
ARK 21Shares Active Bitcoin Ethereum Strategy ETF
stock BATS

Inactive

Mar 27, 2025

29.30USD+0.034%(+0.01)117

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-03-27	29.2950	29.2950	29.2950	29.2950	+0.034%	117	0.000%
2025-03-26	29.2850	29.2850	29.2850	29.2850	+0.001%	118	+0.034%
2025-03-25	29.2600	29.2850	28.9700	29.2848	-0.102%	5,544	+0.035%
2025-03-24	28.9600	29.3400	28.8700	29.3147	+0.136%	5,081	-0.067%
2025-03-21	29.2750	29.2750	29.2750	29.2750	-0.114%	94	+0.068%
2025-03-20	29.2500	29.3084	29.2500	29.3084	-0.396%	336	-0.046%
2025-03-19	29.7500	29.7600	29.0800	29.4250	-0.017%	1,325	-0.442%
2025-03-18	29.2300	29.4300	29.2300	29.4300	-2.421%	732	-0.459%
2025-03-17	29.4300	30.1700	29.4300	30.1601	-0.429%	2,122	-2.868%
2025-03-14	29.7600	30.4299	29.5505	30.2900	+5.614%	4,067	-3.285%
2025-03-13	28.9200	28.9200	28.6800	28.6800	-2.846%	713	+2.144%
2025-03-12	29.4600	29.5200	28.9450	29.5200	-1.057%	1,217	-0.762%
2025-03-11	29.3100	29.8353	28.7300	29.8353	+5.227%	733	-1.811%
2025-03-10	28.9350	29.0206	28.3534	28.3534	-10.503%	673	+3.321%
2025-03-07	32.3000	32.3000	31.6807	31.6807	-1.837%	2,510	-7.530%
2025-03-06	32.9000	32.9100	32.0500	32.2736	-1.457%	3,624	-9.229%
2025-03-05	32.2250	32.7508	32.2250	32.7508	+3.774%	983	-10.552%
2025-03-04	29.7800	31.5598	29.7800	31.5598	+1.429%	376	-7.176%
2025-03-03	31.5400	31.5400	31.1153	31.1153	+0.860%	740	-5.850%
2025-02-28	30.2200	31.0400	30.2200	30.8500	+0.685%	1,895	-5.041%
2025-02-27	31.1800	31.1800	30.4000	30.6400	-1.732%	640	-4.390%
2025-02-26	32.0000	32.0000	31.1800	31.1800	-4.468%	2,450	-6.046%
2025-02-25	31.9700	32.6382	31.9400	32.6382	-6.327%	1,247	-10.243%
2025-02-24	35.1500	35.1500	34.8427	34.8427	-0.532%	952	-15.922%
2025-02-21	34.9700	35.0289	34.9700	35.0289	-4.182%	578	-16.369%
2025-02-20	36.2900	36.5577	36.2900	36.5577	+2.373%	369	-19.866%
2025-02-19	35.6406	35.7104	35.6406	35.7104	+2.554%	361	-17.965%
2025-02-18	35.3990	35.4000	34.7300	34.8212	-3.607%	982	-15.870%
2025-02-14	36.3800	36.3800	36.1242	36.1242	+1.574%	223	-18.905%
2025-02-13	35.6000	35.6000	35.3200	35.5644	-0.972%	1,437	-17.628%
2025-02-12	35.9134	35.9134	35.9134	35.9134	+2.261%	130	-18.429%
2025-02-11	35.8500	35.8500	35.1193	35.1193	-2.533%	185	-16.584%
2025-02-10	35.9700	36.0321	35.9700	36.0321	+1.962%	677	-18.697%
2025-02-07	37.1300	37.1300	35.3387	35.3387	-1.810%	732	-17.102%
2025-02-06	35.9901	35.9901	35.9901	35.9901	-0.735%	196	-18.603%
2025-02-05	36.5900	36.5900	36.2000	36.2566	-1.132%	1,057	-19.201%
2025-02-04	37.2269	37.2269	36.6718	36.6718	-1.875%	369	-20.116%
2025-02-03	34.9800	37.3727	34.9800	37.3727	-3.772%	1,074	-21.614%
2025-01-31	39.8200	39.8200	38.8377	38.8377	-2.369%	298	-24.571%
2025-01-30	39.9167	39.9167	39.7800	39.7800	+1.010%	477	-26.357%
2025-01-29	38.6100	39.3822	38.4800	39.3822	+2.841%	791	-25.614%
2025-01-28	38.8020	38.8020	38.2941	38.2941	-0.464%	893	-23.500%
2025-01-27	38.1250	38.4990	37.4800	38.4725	-3.963%	20,496	-23.855%
2025-01-24	40.3600	40.7700	40.0600	40.0600	+2.085%	1,158	-26.872%
2025-01-23	39.0400	39.9611	39.0400	39.2417	-0.980%	1,827	-25.347%
2025-01-22	39.6300	39.6300	39.6300	39.6300	-1.851%	389	-26.079%
2025-01-21	39.5900	40.7400	39.2700	40.3773	-0.425%	1,648	-27.447%
2025-01-17	39.6700	40.5800	39.6700	40.5498	+4.888%	1,587	-27.756%
2025-01-16	37.6600	38.7000	37.5600	38.6600	-0.121%	1,550	-24.224%
2025-01-15	38.4400	38.7067	38.2800	38.7067	+4.131%	1,143	-24.315%
2025-01-14	37.0100	37.2500	37.0100	37.1713	+3.282%	743	-21.189%
2025-01-13	34.5500	35.9900	34.5500	35.9900	-2.501%	1,645	-18.602%
2025-01-10	36.3000	36.9505	36.3000	36.9132	+0.298%	1,677	-20.638%
2025-01-08	37.6000	37.6200	36.5100	36.8034	-2.520%	4,275	-20.401%
2025-01-07	38.1200	38.1200	37.7550	37.7550	-6.396%	800	-22.408%
2025-01-06	40.3350	40.3350	40.3350	40.3350	+3.211%	413	-27.371%
2025-01-03	39.0800	39.0800	39.0800	39.0800	+1.824%	648	-25.038%
2025-01-02	38.3800	38.3800	38.3800	38.3800	+4.067%	406	-23.671%
2024-12-31	37.7250	37.9899	36.7400	36.8800	-1.824%	6,545	-20.567%
2024-12-30	37.1300	37.5650	36.4800	37.5650	-0.955%	3,525	-22.015%
2024-12-27	38.0500	38.0500	37.4300	37.9273	-1.082%	686	-22.760%
2024-12-26	39.0400	39.0400	38.3423	38.3423	-3.822%	1,067	-23.596%
2024-12-24	39.2000	39.8661	39.2000	39.8661	+5.718%	1,367	-26.517%
2024-12-23	37.6200	37.7400	37.4200	37.7100	-3.720%	1,304	-22.315%
2024-12-20	37.1001	39.2500	37.1001	39.1670	-0.338%	1,603	-25.205%
2024-12-19	40.5300	40.7600	39.3000	39.3000	-4.323%	1,474	-25.458%
2024-12-18	43.1700	43.1700	41.0758	41.0758	-5.544%	7,970	-28.681%
2024-12-17	43.8050	44.0200	43.1701	43.4865	+0.026%	1,350	-32.634%
2024-12-16	43.0446	43.7035	43.0446	43.4753	+4.051%	2,338	-32.617%
2024-12-13	41.9100	41.9100	41.1795	41.7826	+1.747%	1,618	-29.887%
2024-12-12	41.8390	41.8390	41.0000	41.0650	-1.049%	3,182	-28.662%
2024-12-11	39.7500	41.5003	39.7500	41.5003	+5.149%	1,272	-29.410%
2024-12-10	40.2299	40.2299	38.8700	39.4680	-0.388%	1,942	-25.775%
2024-12-09	40.9100	40.9100	39.6216	39.6216	-5.836%	1,091	-26.063%
2024-12-06	41.0168	42.2907	41.0168	42.0772	+3.202%	1,217	-30.378%
2024-12-05	42.6271	42.6271	40.7717	40.7717	-0.365%	881	-28.149%
2024-12-04	39.8400	40.9212	39.5300	40.9212	+4.347%	1,444	-28.411%
2024-12-03	38.9342	39.3330	38.9342	39.2164	-0.365%	1,320	-25.299%
2024-12-02	40.1200	40.1200	39.0000	39.3600	-1.496%	2,292	-25.572%
2024-11-29	39.9000	40.3850	39.9000	39.9576	+0.523%	1,173	-26.685%
2024-11-27	38.8001	39.9350	38.8001	39.7498	+6.740%	4,517	-26.302%
2024-11-26	37.1300	38.4400	37.1000	37.2400	-3.773%	1,796	-21.335%
2024-11-25	40.0100	40.0100	38.7000	38.7000	-3.199%	1,263	-24.302%
2024-11-22	39.8900	40.1200	39.5500	39.9791	+0.500%	1,537	-26.724%
2024-11-21	40.3100	40.3100	38.9799	39.7801	+4.988%	7,784	-26.358%
2024-11-20	37.4200	38.1100	37.4200	37.8900	+1.369%	3,138	-22.684%
2024-11-19	37.0600	37.9876	37.0600	37.3783	+0.602%	2,024	-21.626%
2024-11-18	36.6750	37.4000	36.5100	37.1545	+0.415%	1,774	-21.154%
2024-11-15	36.2300	37.0011	35.6900	37.0011	+3.494%	2,205	-20.827%
2024-11-14	36.8600	36.8600	35.7518	35.7518	-2.184%	3,786	-18.060%
2024-11-13	37.2550	38.0000	36.5500	36.5500	-1.026%	4,320	-19.850%
2024-11-12	36.0500	36.9289	35.6500	36.9289	+2.268%	940	-20.672%
2024-11-11	33.3500	36.1100	33.3500	36.1100	+13.514%	2,654	-18.873%
2024-11-08	32.1200	32.1200	31.5600	31.8111	+0.294%	819	-7.910%
2024-11-07	30.9000	31.7180	30.8900	31.7180	+1.601%	957	-7.639%
2024-11-06	30.8300	31.2182	30.4200	31.2182	+10.304%	4,053	-6.161%
2024-11-05	27.8300	28.5000	27.8300	28.3020	+2.530%	3,549	+3.509%
2024-11-04	27.9750	27.9750	27.6036	27.6036	-2.617%	1,483	+6.127%
2024-11-01	28.3454	28.3454	28.3454	28.3454	-1.395%	1,108	+3.350%
2024-10-31	28.9141	28.9141	28.7464	28.7464	-2.719%	302	+1.908%
2024-10-30	29.9599	29.9599	29.5500	29.5500	-1.407%	1,283	-0.863%
2024-10-29	29.6200	30.1591	29.6200	29.9717	+4.794%	742	-2.258%
2024-10-28	28.1920	28.6007	28.1920	28.6007	+3.688%	348	+2.428%
2024-10-25	28.0069	28.0069	27.5834	27.5834	-2.097%	1,119	+6.205%
2024-10-24	27.5901	28.1743	27.5901	28.1743	+2.558%	860	+3.978%
2024-10-23	27.4716	27.4716	27.4716	27.4716	-2.248%	225	+6.637%
2024-10-22	28.0000	28.1035	28.0000	28.1035	-0.832%	2,362	+4.240%
2024-10-21	28.1950	28.3393	28.1400	28.3393	-1.098%	1,357	+3.372%
2024-10-18	28.5450	28.6538	28.5450	28.6538	+2.864%	454	+2.238%
2024-10-17	27.9100	27.9370	27.8500	27.8559	-1.347%	2,161	+5.166%
2024-10-16	27.7800	28.2361	27.7800	28.2361	+1.137%	483	+3.750%
2024-10-15	27.3600	27.9188	27.3600	27.9188	+0.951%	659	+4.929%
2024-10-14	27.5900	27.7000	27.5900	27.6559	+4.921%	520	+5.927%
2024-10-11	25.8995	26.3587	25.8675	26.3587	+5.627%	347	+11.140%
2024-10-10	25.5400	25.5400	24.9545	24.9545	-2.504%	208	+17.394%
2024-10-09	25.8153	25.8153	25.5955	25.5955	-1.588%	477	+14.454%
2024-10-08	25.9400	26.0086	25.9400	26.0086	-1.538%	244	+12.636%
2024-10-07	26.2900	26.4148	26.2900	26.4148	+1.386%	736	+10.904%
2024-10-04	25.7800	26.0538	25.7350	26.0538	+2.593%	1,780	+12.440%
2024-10-03	25.1600	25.3954	25.1600	25.3954	+0.630%	18,011	+15.356%
2024-10-02	25.5300	26.0000	25.1800	25.2365	-2.807%	1,351	+16.082%
2024-10-01	27.7100	27.7100	25.8700	25.9653	-3.059%	1,756	+12.824%
2024-09-30	27.0290	27.0300	26.7846	26.7846	-3.693%	9,554	+9.373%
2024-09-27	28.6400	28.6400	27.5400	27.8117	-16.268%	2,203	+5.333%
2024-09-26	32.5800	33.3700	32.5800	33.2150	+2.388%	1,339	-11.802%
2024-09-25	32.4404	32.4404	32.4404	32.4404	-2.029%	40	-9.696%
2024-09-24	33.1124	33.1124	33.1124	33.1124	+0.759%	34	-11.529%
2024-09-23	32.6700	32.8630	32.6700	32.8630	+1.918%	456	-10.857%
2024-09-20	32.4900	32.4900	32.2200	32.2445	+0.659%	4,692	-9.147%
2024-09-19	32.0334	32.0334	32.0334	32.0334	+5.525%	130	-8.549%
2024-09-18	30.3563	30.3563	30.3563	30.3563	-0.391%	108	-3.496%
2024-09-17	30.4756	30.4756	30.4756	30.4756	+3.307%	163	-3.874%
2024-09-16	29.7700	29.7700	29.2800	29.5000	-3.723%	422	-0.695%
2024-09-13	29.8087	30.6500	29.8087	30.6406	+2.349%	4,885	-4.392%
2024-09-12	29.9374	29.9374	29.9374	29.9374	+1.023%	127	-2.146%
2024-09-11	29.6800	29.6924	29.6343	29.6343	-0.955%	1,737	-1.145%
2024-09-10	29.3250	29.9199	29.3250	29.9199	+1.364%	1,593	-2.089%
2024-09-09	29.0650	29.5174	29.0650	29.5174	+6.362%	1,371	-0.753%
2024-09-06	29.6200	29.6200	27.5802	27.7519	-5.016%	1,523	+5.560%
2024-09-05	29.2175	29.2175	29.2175	29.2175	-3.665%	163	+0.265%
2024-09-04	28.7700	30.3700	28.7700	30.3292	+0.081%	935	-3.410%
2024-09-03	30.9500	30.9500	30.1500	30.3047	-2.159%	930	-3.332%
2024-08-30	31.0500	31.0500	30.9734	30.9734	-0.721%	189	-5.419%
2024-08-29	31.1982	31.1982	31.1982	31.1982	+0.215%	468	-6.100%
2024-08-28	31.1314	31.1314	31.1314	31.1314	-3.289%	205	-5.899%
2024-08-27	32.5900	32.5900	32.1900	32.1900	-3.420%	521	-8.993%
2024-08-26	33.7500	33.7500	33.3300	33.3300	-1.968%	760	-12.106%
2024-08-23	33.9990	33.9990	33.9990	33.9990	+5.741%	525	-13.836%
2024-08-22	32.2000	32.2000	32.1100	32.1531	-1.869%	672	-8.889%
2024-08-21	32.1900	32.7654	32.0700	32.7654	+2.290%	665	-10.592%
2024-08-20	32.6000	32.6000	31.8500	32.0319	+0.037%	719	-8.544%
2024-08-19	31.9200	32.2300	31.4500	32.0200	-0.809%	4,870	-8.510%
2024-08-16	31.9000	32.2812	31.5600	32.2812	+3.563%	2,015	-9.251%
2024-08-15	32.4300	32.7000	31.1000	31.1705	-4.058%	821	-6.017%
2024-08-14	32.3900	32.6300	32.3200	32.4890	-2.150%	679	-9.831%
2024-08-13	32.3600	33.2900	32.2100	33.2028	+2.523%	3,727	-11.769%
2024-08-12	33.0200	33.0200	32.3858	32.3858	+0.522%	364	-9.544%
2024-08-09	32.0300	32.2177	31.8800	32.2177	+1.083%	648	-9.072%
2024-08-08	30.6900	32.0900	30.6400	31.8725	+9.430%	4,470	-8.087%
2024-08-07	30.1000	30.1000	29.0000	29.1258	-5.085%	1,247	+0.581%
2024-08-06	30.6300	30.7500	30.6300	30.6861	+4.850%	570	-4.533%
2024-08-05	26.8600	30.2000	26.8600	29.2668	-18.613%	6,453	+0.096%
2024-08-02	37.8000	37.8500	35.9600	35.9600	-3.179%	994	-18.534%
2024-08-01	36.7600	37.1407	36.5200	37.1407	-3.754%	776	-21.124%
2024-07-31	39.3400	39.4388	38.5892	38.5892	-0.564%	452	-24.085%
2024-07-30	39.2000	39.2000	38.8080	38.8080	-1.490%	429	-24.513%
2024-07-29	40.1501	40.1501	39.3950	39.3950	+0.287%	505	-25.638%
2024-07-26	39.1000	39.2823	38.5200	39.2823	+5.428%	2,542	-25.424%
2024-07-25	37.2716	37.2800	37.0600	37.2600	-5.998%	4,082	-21.377%
2024-07-24	40.9400	40.9400	39.6376	39.6376	-1.956%	1,869	-26.093%
2024-07-23	40.6900	40.7607	40.1000	40.4282	-1.988%	1,466	-27.538%
2024-07-22	40.5919	41.2483	40.5919	41.2483	-0.380%	449	-28.979%
2024-07-19	39.7450	41.4057	39.7450	41.4057	+4.306%	525	-29.249%
2024-07-18	39.4610	39.6965	39.4610	39.6965	-0.737%	344	-26.203%
2024-07-17	40.3800	40.3800	39.9900	39.9913	-1.285%	2,150	-26.747%
2024-07-16	39.7500	40.5120	39.7075	40.5120	+2.127%	3,281	-27.688%
2024-07-15	39.0500	39.6682	39.0500	39.6682	+9.373%	1,881	-26.150%
2024-07-12	36.3790	36.5800	36.2687	36.2687	+0.500%	754	-19.228%
2024-07-11	36.8800	36.8800	36.0884	36.0884	+0.013%	3,666	-18.824%
2024-07-10	35.7900	36.6600	35.7900	36.0836	+0.706%	3,297	-18.814%
2024-07-09	35.4000	35.8600	35.4000	35.8308	+2.042%	3,669	-18.241%
2024-07-08	35.5510	35.5510	34.4000	35.1138	+0.567%	1,533	-16.571%
2024-07-05	34.5500	34.9650	34.3700	34.9160	-8.916%	10,774	-16.099%
2024-07-03	38.2100	38.3340	38.0900	38.3340	-2.841%	1,031	-23.580%
2024-07-02	39.4700	39.4700	39.4549	39.4549	-1.827%	505	-25.751%
2024-07-01	40.3000	40.3000	40.1892	40.1892	+3.625%	2,387	-27.107%
2024-06-28	38.7834	38.7834	38.7834	38.7834	-2.331%	176	-24.465%
2024-06-27	39.7090	39.7090	39.7090	39.7090	+0.252%	206	-26.226%
2024-06-26	39.5858	39.6091	39.5858	39.6091	-0.811%	372	-26.040%
2024-06-25	39.4500	39.9330	39.2900	39.9330	+4.197%	7,355	-26.640%
2024-06-24	38.9000	38.9000	38.3247	38.3247	-7.175%	4,219	-23.561%
2024-06-21	40.6000	41.2872	40.6000	41.2872	-0.345%	1,660	-29.046%
2024-06-20	41.5400	41.5400	41.3393	41.4300	+2.955%	1,665	-29.290%
2024-06-18	40.2410	40.2410	40.2410	40.2410	-4.053%	137	-27.201%
2024-06-17	41.5300	42.0700	41.5300	41.9408	+3.620%	3,237	-30.152%
2024-06-14	41.1000	41.1000	40.4755	40.4755	-2.259%	580	-27.623%
2024-06-13	41.3200	41.4110	41.3200	41.4110	-1.070%	384	-29.258%
2024-06-12	43.0300	43.0300	41.8588	41.8588	+0.463%	994	-30.015%
2024-06-11	41.5000	41.9600	41.1000	41.6660	-4.226%	2,790	-29.691%
2024-06-10	43.4600	44.0499	43.4600	43.5047	-0.314%	2,201	-32.662%
2024-06-07	45.1300	45.3300	43.6416	43.6416	-2.638%	1,025	-32.874%
2024-06-06	45.2850	45.2850	44.8239	44.8239	-2.039%	505	-34.644%
2024-06-05	45.1000	45.7569	44.6900	45.7569	+1.973%	4,570	-35.977%
2024-06-04	44.9610	45.2293	44.8717	44.8717	+1.125%	3,710	-34.714%
2024-06-03	45.5100	45.5100	44.2300	44.3726	+0.163%	7,095	-33.980%
2024-05-31	43.9400	44.3005	43.9312	44.3005	+0.039%	3,227	-33.872%
2024-05-30	44.4100	44.8191	44.2833	44.2833	+0.824%	1,929	-33.846%
2024-05-29	44.5600	44.5600	43.8600	43.9212	-2.176%	922	-33.301%
2024-05-28	44.8110	44.8983	44.1400	44.8983	+1.443%	1,195	-34.753%
2024-05-24	43.8200	44.2598	43.8200	44.2598	-0.085%	1,656	-33.811%
2024-05-23	44.7100	44.7100	43.8300	44.2975	-0.239%	1,965	-33.868%
2024-05-22	44.5200	44.8000	44.2688	44.4036	+0.597%	2,572	-34.026%
2024-05-21	45.0900	45.3100	44.1400	44.1400	+5.114%	3,697	-33.632%
2024-05-20	38.4000	41.9925	38.3277	41.9925	+9.320%	983	-30.238%
2024-05-17	38.0800	38.7200	37.9500	38.4125	+4.255%	5,978	-23.736%
2024-05-16	37.3000	37.3000	36.8448	36.8448	-2.087%	2,256	-20.491%
2024-05-15	36.9000	37.7000	36.9000	37.6300	+5.427%	4,890	-22.150%
2024-05-14	35.9600	36.0000	35.5300	35.6931	-2.338%	11,746	-17.925%
2024-05-13	36.7299	36.7299	36.3050	36.5475	+2.669%	2,002	-19.844%
2024-05-10	37.4000	37.4000	35.4000	35.5973	-3.745%	2,433	-17.704%
2024-05-09	36.4500	36.9821	36.2000	36.9821	+0.710%	901	-20.786%
2024-05-08	36.7990	36.9500	36.7214	36.7214	-1.672%	913	-20.224%
2024-05-07	37.9600	37.9600	37.1500	37.3457	-0.584%	4,940	-21.557%
2024-05-06	37.5300	37.5652	37.5300	37.5652	+0.306%	1,770	-22.016%
2024-05-03	37.0000	37.5109	37.0000	37.4507	+3.422%	1,762	-21.777%
2024-05-02	35.9300	36.2114	35.9300	36.2114	+3.039%	944	-19.100%
2024-05-01	35.0300	35.6601	34.7000	35.1435	-1.047%	6,899	-16.642%
2024-04-30	36.5700	36.7300	35.5154	35.5154	-7.656%	6,785	-17.515%
2024-04-29	38.0700	38.4600	37.7500	38.4600	+0.418%	3,409	-23.830%
2024-04-26	38.2800	38.4800	38.0650	38.3000	-0.885%	3,525	-23.512%
2024-04-25	38.4500	38.6418	38.4500	38.6418	+0.849%	871	-24.188%
2024-04-24	39.0400	39.1010	38.3166	38.3166	-3.195%	3,453	-23.545%
2024-04-23	39.2600	39.9600	39.2600	39.5811	+0.559%	6,273	-25.987%
2024-04-22	39.1787	39.5611	39.1787	39.3612	+3.043%	9,010	-25.574%
2024-04-19	38.2300	38.3110	38.0000	38.1989	+1.319%	997	-23.309%
2024-04-18	36.8000	37.9344	36.8000	37.7015	+2.617%	1,681	-22.298%
2024-04-17	36.9400	36.9400	36.0401	36.7400	-2.100%	1,398	-20.264%
2024-04-16	37.6700	37.7200	37.5280	37.5280	-1.464%	2,003	-21.938%
2024-04-15	38.4800	38.6200	37.8700	38.0856	-3.941%	1,123	-23.081%
2024-04-12	42.3500	42.3500	39.6480	39.6480	-7.525%	1,883	-26.112%
2024-04-11	42.6700	42.8743	42.6082	42.8743	+0.051%	933	-31.672%
2024-04-10	41.7900	42.8526	41.7900	42.8526	+0.480%	4,187	-31.638%
2024-04-09	43.9200	43.9200	42.5900	42.6481	-4.826%	952	-31.310%
2024-04-08	44.5300	44.9000	44.2300	44.8107	+10.019%	4,996	-34.625%
2024-04-05	40.3200	40.7300	40.3200	40.7300	-1.515%	937	-28.075%
2024-04-04	41.5300	41.5300	41.3565	41.3565	+2.178%	1,182	-29.165%
2024-04-03	40.2800	40.9300	40.2800	40.4749	+0.834%	2,516	-27.622%
2024-04-02	39.6600	40.1400	39.6200	40.1400	-5.790%	2,985	-27.018%
2024-04-01	43.6200	43.6200	41.8100	42.6069	-2.367%	3,797	-31.244%
2024-03-28	44.0600	44.1000	43.5700	43.6400	+2.584%	2,666	-32.871%
2024-03-27	44.3600	44.3600	42.4900	42.5408	-2.154%	1,838	-31.137%
2024-03-26	44.1700	44.1700	43.4773	43.4773	-2.298%	1,413	-32.620%
2024-03-25	41.9000	44.5000	41.9000	44.5000	+9.525%	62,100	-34.169%
2024-03-22	40.9500	40.9500	40.2100	40.6300	-2.822%	1,055	-27.898%
2024-03-21	43.1600	43.1600	41.8100	41.8100	+1.064%	4,928	-29.933%
2024-03-20	40.8500	41.3700	40.2400	41.3700	+1.406%	2,296	-29.188%
2024-03-19	40.2200	41.1600	39.4800	40.7965	-4.045%	9,233	-28.192%
2024-03-18	43.2200	43.4800	42.5163	42.5163	-5.038%	3,053	-31.097%
2024-03-15	45.0620	45.0620	44.3800	44.7721	-1.772%	3,237	-34.569%
2024-03-14	47.7700	47.7700	45.1050	45.5800	-5.826%	2,849	-35.728%
2024-03-13	48.3500	48.4000	47.8410	48.4000	+1.347%	4,756	-39.473%
2024-03-12	48.4800	48.5800	46.8250	47.7569	-1.512%	3,888	-38.658%
2024-03-11	48.7900	49.0000	48.3000	48.4900	+2.711%	5,122	-39.585%
2024-03-08	47.4600	47.4600	45.9900	47.2100	+0.839%	3,777	-37.947%
2024-03-07	45.9300	46.8171	45.6596	46.8171	+1.183%	3,081	-37.427%
2024-03-06	46.0200	46.2700	45.1200	46.2699	+12.267%	9,522	-36.687%
2024-03-05	45.4760	46.2331	41.0315	41.2140	-6.256%	5,122	-28.920%
2024-03-04	42.6800	44.0300	42.6800	43.9642	+4.926%	6,554	-33.366%
2024-03-01	41.3900	41.9000	41.1390	41.9000	+1.625%	3,297	-30.084%
2024-02-29	42.4800	42.4800	40.8465	41.2300	+3.137%	7,481	-28.947%
2024-02-28	40.6600	40.8500	38.9700	39.9758	+2.616%	9,112	-26.718%
2024-02-27	39.1000	39.1390	38.7000	38.9566	+2.121%	5,294	-24.801%
2024-02-26	36.4300	38.1475	36.3900	38.1475	+7.889%	8,684	-23.206%
2024-02-23	35.5399	35.5399	34.9000	35.3580	-1.918%	1,574	-17.147%
2024-02-22	35.7800	36.0496	35.6016	36.0496	+3.172%	5,941	-18.737%
2024-02-21	34.9500	35.1300	34.8500	34.9413	-2.535%	2,536	-16.159%
2024-02-20	35.4000	35.9700	35.3500	35.8500	+4.892%	2,922	-18.285%
2024-02-16	34.5700	34.7800	34.1400	34.1779	-1.220%	2,185	-14.287%
2024-02-15	34.8700	34.9400	34.3800	34.6000	+1.687%	3,192	-15.332%
2024-02-14	33.8900	34.0695	33.8400	34.0259	+5.051%	2,314	-13.904%
2024-02-13	32.3100	32.3898	32.3100	32.3898	-0.940%	918	-9.555%
2024-02-12	31.5000	32.6970	31.5000	32.6970	+5.980%	2,712	-10.405%
2024-02-09	30.8200	31.0300	30.5900	30.8520	+3.138%	1,703	-5.047%
2024-02-08	29.8200	29.9134	29.8200	29.9134	+0.598%	519	-2.067%
2024-02-07	29.0300	29.7357	29.0000	29.7357	+2.519%	3,997	-1.482%
2024-02-06	28.5500	29.0700	28.5500	29.0050	+3.435%	1,645	+1.000%
2024-02-05	28.1200	28.1200	28.0417	28.0417	-0.662%	583	+4.469%
2024-02-02	28.2040	28.4089	28.1900	28.2287	-0.014%	1,200	+3.777%
2024-02-01	28.2100	28.2327	28.2100	28.2327	+0.393%	411	+3.763%
2024-01-31	28.3500	28.8200	27.9500	28.1221	-3.429%	1,670	+4.171%
2024-01-30	28.5000	29.1206	28.5000	29.1206	+2.661%	1,715	+0.599%
2024-01-29	27.9000	28.4200	27.6100	28.3657	+2.307%	6,382	+3.276%
2024-01-26	27.5200	27.8500	27.5200	27.7261	+3.095%	2,939	+5.659%
2024-01-25	26.8118	26.8937	26.7618	26.8937	+0.390%	725	+8.929%
2024-01-24	27.1100	27.2900	26.7893	26.7893	+0.324%	2,437	+9.353%
2024-01-23	26.7000	27.0100	26.5000	26.7027	-5.511%	5,179	+9.708%
2024-01-22	28.8800	28.8800	27.8400	28.2600	-4.848%	3,629	+3.662%
2024-01-19	29.6100	30.0600	29.1800	29.7000	+1.288%	4,396	-1.364%
2024-01-18	30.1500	30.3900	29.3000	29.3224	-4.206%	4,959	-0.093%
2024-01-17	30.6500	30.8444	30.3900	30.6100	-1.330%	3,680	-4.296%
2024-01-16	30.9900	31.0619	29.8500	31.0227	+0.184%	10,146	-5.569%
2024-01-12	32.5900	32.9900	30.8900	30.9656	-2.910%	16,420	-5.395%
2024-01-11	32.9900	33.4100	31.4000	31.8936	+4.115%	47,497	-8.148%
2024-01-10	29.5000	30.8900	29.1900	30.6330	+6.202%	66,836	-4.368%
2024-01-09	29.2700	29.2700	28.7600	28.8442	-3.207%	20,616	+1.563%
2024-01-08	28.7600	29.9600	28.6000	29.8000	+5.513%	8,977	-1.695%
2024-01-05	28.1248	28.4200	28.0750	28.2429	-1.006%	3,786	+3.725%
2024-01-04	27.8801	28.8100	27.8801	28.5300	+2.885%	6,541	+2.681%
2024-01-03	27.3792	28.1300	27.3792	27.7301	-5.776%	5,831	+5.643%
2024-01-02	29.8811	30.1199	29.4300	29.4300	+4.181%	32,385	-0.459%
2023-12-29	29.2100	29.2100	28.2488	28.2488	-1.475%	8,246	+3.704%
2023-12-28	29.1000	29.1000	28.6100	28.6718	-1.404%	12,735	+2.174%
2023-12-27	28.7800	29.1200	28.7200	29.0800	+4.897%	136,994	+0.739%
2023-12-26	28.0800	28.0800	27.7225	27.7225	-3.879%	731	+5.672%
2023-12-22	28.8600	29.0300	28.8400	28.8414	+1.680%	1,682	+1.573%
2023-12-21	28.4100	28.4400	28.2600	28.3648	+0.936%	4,555	+3.279%
2023-12-20	28.8500	28.8500	28.1018	28.1018	+2.150%	2,685	+4.246%
2023-12-19	27.7812	27.7812	27.3002	27.5102	-0.322%	1,214	+6.488%
2023-12-18	27.3739	27.5990	27.2500	27.5990	-1.707%	4,061	+6.145%
2023-12-15	28.0440	28.0784	27.9099	28.0784	-1.558%	988	+4.333%
2023-12-14	28.5200	28.5227	28.3290	28.5227	+0.247%	1,508	+2.708%
2023-12-13	27.8100	28.4900	27.7963	28.4524	+3.800%	2,079	+2.961%
2023-12-12	27.7494	27.7494	27.1300	27.4109	+0.639%	6,757	+6.874%
2023-12-11	27.9800	27.9800	27.1099	27.2368	-8.448%	3,935	+7.557%
2023-12-08	29.3500	29.7900	29.3200	29.7500	+2.201%	16,036	-1.529%
2023-12-07	28.9000	29.2800	28.9000	29.1093	+0.314%	29,785	+0.638%
2023-12-06	29.0500	29.1000	29.0181	29.0181	-0.285%	843	+0.954%
2023-12-05	28.0800	29.1010	28.0010	29.1010	+4.233%	6,291	+0.667%
2023-12-04	28.0425	28.0425	27.9100	27.9191	+7.420%	862	+4.928%
2023-12-01	26.0992	26.0992	25.9905	25.9905	+2.857%	262	+12.714%
2023-11-30	25.3200	25.3200	25.2685	25.2685	+0.339%	870	+15.935%
2023-11-29	25.4200	25.4200	25.1832	25.1832	-2.317%	891	+16.328%
2023-11-28	25.0900	25.7805	25.0900	25.7805	+4.290%	799	+13.632%
2023-11-27	24.8000	24.8000	24.7200	24.7200	-3.780%	2,491	+18.507%
2023-11-24	25.8700	26.1500	25.6911	25.6911	+1.010%	1,141	+14.028%
2023-11-22	24.6600	25.4342	24.6600	25.4342	+2.231%	703	+15.180%
2023-11-21	24.6700	24.8791	24.5020	24.8791	-1.732%	3,876	+17.749%
2023-11-20	25.0600	25.4600	24.9600	25.3177	+3.246%	4,953	+15.710%
2023-11-17	24.4200	24.5218	24.2599	24.5218	+1.099%	848	+19.465%
2023-11-16	24.8100	24.9300	24.2552	24.2552	0.000%	2,596	+20.778%

.dark-mode .H0vzkF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .H0vzkF{ color: #333333; background-color: white; border: 2px solid #333333; }ARKYARK 21Shares Active Bitcoin Ethereum Strategy ETFstock BATS

ARKY
ARK 21Shares Active Bitcoin Ethereum Strategy ETF
stock BATS