Dark

ARKZ
ARK 21Shares Active Ethereum Futures Strategy ETF
stock BATS

Inactive

Sep 25, 2025

44.50USD-0.057%(-0.03)8,176

Pre-market

0.00USD-100.000%(-44.52)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-25	44.5000	44.5300	44.4200	44.4964	-0.057%	8,176	0.000%
2025-09-24	44.4500	44.5217	44.4500	44.5217	+0.029%	1,726	-0.057%
2025-09-23	44.4700	44.5600	44.4600	44.5086	+0.072%	7,835	-0.027%
2025-09-22	44.4600	44.4951	44.4500	44.4765	+0.038%	3,358	+0.045%
2025-09-19	44.4932	44.5199	44.4500	44.4597	-0.058%	2,320	+0.083%
2025-09-18	44.4954	44.4954	44.4506	44.4856	-0.000%	2,475	+0.024%
2025-09-17	44.5600	44.5700	44.4400	44.4857	-0.025%	4,910	+0.024%
2025-09-16	44.5492	44.5492	44.4967	44.4967	+0.004%	875	-0.001%
2025-09-15	44.4400	44.5100	44.4150	44.4950	+0.036%	10,104	+0.003%
2025-09-12	44.4700	44.4790	44.3800	44.4790	-0.002%	16,817	+0.039%
2025-09-11	44.4700	44.5200	44.4400	44.4800	-0.003%	13,991	+0.037%
2025-09-10	44.6300	44.6300	44.4500	44.4814	-0.080%	67,492	+0.034%
2025-09-09	44.8185	44.8185	44.5000	44.5168	+0.088%	1,385	-0.046%
2025-09-08	45.0600	45.1540	44.4775	44.4775	-0.890%	2,781	+0.042%
2025-09-05	46.3200	46.3200	44.1100	44.8770	+1.178%	2,791	-0.848%
2025-09-04	45.6300	45.6300	44.2700	44.3544	-4.629%	6,774	+0.320%
2025-09-03	45.5500	46.5900	45.5300	46.5072	+4.948%	12,080	-4.324%
2025-09-02	44.9400	45.5300	44.3145	44.3145	-1.772%	3,556	+0.410%
2025-08-29	45.1500	45.1500	44.5400	45.1137	-2.570%	15,805	-1.368%
2025-08-28	47.6000	47.7550	46.3001	46.3039	-2.707%	3,086	-3.904%
2025-08-27	47.8600	48.5000	47.5920	47.5920	-0.581%	2,960	-6.504%
2025-08-26	46.6500	47.8700	46.6500	47.8700	+3.595%	3,722	-7.047%
2025-08-25	48.5800	48.6200	46.2089	46.2089	-8.714%	7,000	-3.706%
2025-08-22	47.3200	50.6200	47.3200	50.6200	+15.124%	9,433	-12.097%
2025-08-21	44.5600	44.8100	43.8400	43.9700	-3.002%	1,915	+1.197%
2025-08-20	43.7100	45.3650	43.0100	45.3306	+5.175%	7,371	-1.840%
2025-08-19	44.9700	44.9700	42.9490	43.1000	-5.399%	7,045	+3.240%
2025-08-18	45.4900	45.6700	44.7900	45.5598	-0.492%	6,506	-2.334%
2025-08-15	48.2750	48.3250	45.6700	45.7850	-3.671%	10,690	-2.814%
2025-08-14	47.4300	49.1300	46.9300	47.5300	-3.962%	18,683	-6.382%
2025-08-13	49.3900	49.6300	48.2900	49.4910	+4.879%	17,118	-10.092%
2025-08-12	46.0200	47.1886	45.6800	47.1886	+6.052%	12,088	-5.705%
2025-08-11	43.8300	45.6200	43.8200	44.4958	+4.674%	17,936	+0.001%
2025-08-08	40.9100	42.5600	40.9100	42.5090	+5.148%	12,929	+4.675%
2025-08-07	40.3800	40.4279	39.9200	40.4279	+5.091%	4,971	+10.064%
2025-08-06	37.7300	38.6400	37.6690	38.4694	+3.163%	4,509	+15.667%
2025-08-05	37.9900	37.9900	37.2900	37.2900	-2.874%	1,401	+19.325%
2025-08-04	37.2299	38.6800	37.2299	38.3933	+4.838%	5,882	+15.896%
2025-08-01	38.1200	38.1200	36.6216	36.6216	-6.174%	2,585	+21.503%
2025-07-31	39.7700	39.8900	39.0315	39.0315	-0.648%	2,609	+14.001%
2025-07-30	39.9700	39.9700	39.0400	39.2861	-0.258%	3,751	+13.262%
2025-07-29	40.1626	40.1626	38.9801	39.3879	-0.817%	2,394	+12.970%
2025-07-28	40.4200	40.4200	39.6150	39.7123	+3.817%	5,492	+12.047%
2025-07-25	38.9100	38.9600	37.9910	38.2523	-2.663%	6,165	+16.323%
2025-07-24	38.3100	39.4400	38.1100	39.2988	+3.910%	8,484	+13.226%
2025-07-23	38.4600	38.5000	37.5700	37.8200	-1.817%	12,697	+17.653%
2025-07-22	38.9300	39.2090	38.5200	38.5200	-1.905%	5,107	+15.515%
2025-07-21	39.8900	40.5290	39.2679	39.2679	+4.910%	15,980	+13.315%
2025-07-18	38.2350	38.6268	37.3599	37.4300	+3.828%	8,039	+18.879%
2025-07-17	36.5700	36.5700	35.5300	36.0500	+1.247%	29,173	+23.430%
2025-07-16	33.5600	35.6061	33.5600	35.6061	+11.034%	22,361	+24.968%
2025-07-15	32.2100	32.3500	31.7724	32.0678	+1.521%	2,595	+38.757%
2025-07-14	32.2500	32.3200	31.5000	31.5875	-0.347%	9,059	+40.867%
2025-07-11	31.5222	31.6974	31.0700	31.6974	+6.782%	4,329	+40.379%
2025-07-10	29.2868	30.0400	29.1300	29.6841	+1.834%	5,526	+49.900%
2025-07-09	27.9710	29.1494	27.9710	29.1494	+6.177%	801	+52.649%
2025-07-08	27.1300	27.5130	27.1000	27.4535	+2.482%	2,278	+62.079%
2025-07-07	26.9100	27.1000	26.6750	26.7886	-1.331%	6,215	+66.102%
2025-07-03	27.4400	27.6545	27.1500	27.1500	-0.985%	1,310	+63.891%
2025-07-02	25.9504	27.4201	25.9504	27.4201	+8.109%	2,185	+62.277%
2025-07-01	25.7530	25.7700	25.3635	25.3635	-4.311%	1,266	+75.435%
2025-06-30	26.0000	26.5061	25.8900	26.5061	+4.092%	2,296	+67.872%
2025-06-27	25.4640	25.4640	25.4640	25.4640	-0.964%	480	+74.742%
2025-06-26	25.6700	25.7118	25.6700	25.7118	-0.287%	693	+73.058%
2025-06-25	25.6300	25.7857	25.6300	25.7857	-0.091%	343	+72.562%
2025-06-24	25.6500	26.0900	25.5210	25.8093	+5.044%	2,100	+72.405%
2025-06-23	23.8500	24.5800	23.5950	24.5700	-4.173%	2,052	+81.101%
2025-06-20	26.5500	26.5500	25.6400	25.6400	-3.172%	1,100	+73.543%
2025-06-18	26.5500	26.8800	26.2400	26.4800	-1.415%	1,727	+68.038%
2025-06-17	27.1600	27.1600	26.3300	26.8600	-4.883%	2,326	+65.660%
2025-06-16	27.8500	28.2390	27.7810	28.2390	+5.093%	1,731	+57.571%
2025-06-13	26.8500	27.4500	26.8500	26.8705	-6.257%	2,421	+65.596%
2025-06-12	29.2110	29.4500	28.6641	28.6641	-4.143%	5,391	+55.234%
2025-06-11	29.9000	30.0010	29.9000	29.9030	+1.491%	1,805	+48.802%
2025-06-10	29.1425	29.4636	29.1425	29.4636	+7.268%	1,088	+51.022%
2025-06-09	26.8500	27.4674	26.8500	27.4674	+3.847%	3,611	+61.997%
2025-06-06	26.5000	26.5300	26.4400	26.4500	-1.782%	1,222	+68.228%
2025-06-05	27.3711	27.3711	26.9300	26.9300	-3.787%	811	+65.230%
2025-06-04	27.9250	28.4200	27.9250	27.9900	+0.176%	772	+58.972%
2025-06-03	28.0600	28.1000	27.9409	27.9409	+3.545%	2,120	+59.252%
2025-06-02	26.6800	27.1100	26.6800	26.9844	-1.660%	1,691	+64.897%
2025-05-30	27.5800	27.7400	27.4400	27.4400	-3.039%	861	+62.159%
2025-05-29	28.2700	28.4300	28.1000	28.3000	+1.071%	694	+57.231%
2025-05-28	28.6000	28.6400	28.0000	28.0000	-2.420%	923	+58.916%
2025-05-27	28.4884	28.9600	28.4884	28.6943	+4.762%	1,307	+55.071%
2025-05-23	27.4600	27.6005	27.3900	27.3900	-2.605%	51,693	+62.455%
2025-05-22	28.1900	28.6600	28.1227	28.1227	+4.721%	9,502	+58.222%
2025-05-21	27.2538	27.6822	26.5091	26.8550	+0.425%	8,192	+65.691%
2025-05-20	26.4800	26.7414	26.4799	26.7414	-0.570%	777	+66.395%
2025-05-19	26.8946	26.8946	26.8946	26.8946	-2.928%	266	+65.447%
2025-05-16	27.5200	27.7059	27.5200	27.7059	+2.520%	1,021	+60.603%
2025-05-15	27.3300	27.6530	27.0250	27.0250	-2.997%	1,099	+64.649%
2025-05-14	27.9700	27.9700	27.4490	27.8600	-3.068%	1,497	+59.714%
2025-05-13	27.1300	28.7418	27.1186	28.7418	+9.379%	2,576	+54.814%
2025-05-12	27.3700	27.5000	26.0710	26.2772	+5.497%	4,867	+69.335%
2025-05-09	25.0100	25.4200	24.6000	24.9080	+9.564%	9,392	+78.643%
2025-05-08	21.1500	22.7337	21.1500	22.7337	+18.349%	6,177	+95.729%
2025-05-07	19.4600	19.4600	19.2090	19.2090	+0.623%	458	+131.644%
2025-05-06	18.8000	19.0900	18.8000	19.0900	-1.679%	2,303	+133.087%
2025-05-05	19.4160	19.4160	19.4160	19.4160	-1.452%	44	+129.174%
2025-05-02	19.8300	19.8500	19.7020	19.7020	-0.489%	2,805	+125.847%
2025-05-01	19.9600	19.9600	19.7989	19.7989	+3.288%	692	+124.742%
2025-04-30	18.8800	19.1686	18.8000	19.1686	-1.947%	3,131	+132.132%
2025-04-29	19.4800	19.6099	19.4800	19.5492	+1.396%	1,128	+127.612%
2025-04-28	19.3400	19.3400	18.8015	19.2800	-0.225%	3,513	+130.790%
2025-04-25	18.9400	19.3235	18.9400	19.3235	+2.079%	3,176	+130.271%
2025-04-24	18.8700	18.9600	18.8700	18.9300	-1.354%	2,922	+135.058%
2025-04-23	19.3300	19.3900	19.1600	19.1898	+5.099%	4,098	+131.875%
2025-04-22	17.7110	18.3290	17.7110	18.2587	+8.040%	1,466	+143.700%
2025-04-21	16.9000	16.9000	16.9000	16.9000	-0.539%	357	+163.292%
2025-04-17	17.0000	17.0100	16.9916	16.9916	-0.596%	529	+161.873%
2025-04-16	16.9500	17.0934	16.9500	17.0934	-1.109%	2,701	+160.313%
2025-04-15	17.7100	17.7100	17.2851	17.2851	-1.600%	568	+157.426%
2025-04-14	18.1300	18.1300	17.5500	17.5661	+4.440%	1,414	+153.308%
2025-04-11	16.8300	16.8300	16.8193	16.8193	+3.759%	245	+164.556%
2025-04-10	17.0900	17.0900	16.2000	16.2100	-8.211%	2,859	+174.500%
2025-04-09	15.7110	17.6800	15.7100	17.6600	+12.127%	3,596	+151.961%
2025-04-08	16.8800	16.8800	15.7500	15.7500	-5.235%	3,210	+182.517%
2025-04-07	16.0450	16.8600	16.0450	16.6200	-14.682%	5,747	+167.728%
2025-04-04	19.2300	19.6000	19.2300	19.4800	+1.353%	3,522	+128.421%
2025-04-03	19.0100	19.2200	19.0100	19.2200	-6.744%	4,651	+131.511%
2025-04-02	20.1700	20.6100	20.1700	20.6100	+0.181%	2,993	+115.897%
2025-04-01	20.1400	20.5900	20.1400	20.5727	+4.385%	974	+116.289%
2025-03-31	19.6300	19.9700	19.6300	19.7085	-2.196%	1,943	+125.773%
2025-03-28	20.1210	20.1510	20.1210	20.1510	-6.738%	405	+120.815%
2025-03-27	21.5500	21.6069	21.5400	21.6069	-0.459%	12,415	+105.936%
2025-03-26	21.6900	21.7065	21.6800	21.7065	-3.707%	1,074	+104.991%
2025-03-25	22.4400	22.6100	22.4400	22.5421	-0.657%	1,045	+97.392%
2025-03-24	22.7300	22.7300	22.6911	22.6911	+5.889%	694	+96.096%
2025-03-21	21.4291	21.4291	21.4291	21.4291	+0.014%	173	+107.645%
2025-03-20	21.5400	21.5400	21.3400	21.4261	-2.782%	604	+107.674%
2025-03-19	21.7900	22.2250	21.7900	22.0393	+6.728%	5,347	+101.896%
2025-03-18	20.5400	20.6600	20.5400	20.6500	-2.133%	21,740	+115.479%
2025-03-17	20.5900	21.1200	20.5000	21.1000	+0.437%	6,251	+110.883%
2025-03-14	20.7900	21.0081	20.7900	21.0081	+4.726%	3,448	+111.806%
2025-03-13	20.1000	20.1000	20.0600	20.0600	-1.522%	2,076	+121.817%
2025-03-12	20.0600	20.4900	20.0600	20.3700	-3.897%	3,111	+118.441%
2025-03-11	20.8800	21.1960	20.3501	21.1960	+4.779%	2,160	+109.928%
2025-03-10	21.8200	21.9200	20.2200	20.2292	-13.987%	3,337	+119.961%
2025-03-07	23.8800	23.8800	23.5188	23.5188	-1.718%	1,556	+89.195%
2025-03-06	24.4900	24.5200	23.9300	23.9300	-1.360%	1,162	+85.944%
2025-03-05	23.8100	24.2600	23.7700	24.2600	+3.941%	818	+83.415%
2025-03-04	22.5300	23.4900	22.1500	23.3401	+0.807%	1,536	+90.644%
2025-03-03	25.7200	25.7200	22.9800	23.1533	-4.151%	1,908	+92.182%
2025-02-28	23.3681	24.3600	23.3681	24.1560	-1.645%	5,619	+84.204%
2025-02-27	25.2500	25.3000	24.5600	24.5600	-3.231%	4,776	+81.174%
2025-02-26	26.6900	26.6900	24.9100	25.3800	-6.593%	1,467	+75.321%
2025-02-25	26.1710	27.1715	25.7200	27.1715	-5.699%	4,908	+63.761%
2025-02-24	29.0700	29.0700	28.7600	28.8137	+0.434%	510	+54.428%
2025-02-21	30.9010	30.9010	28.6893	28.6893	-4.594%	2,207	+55.098%
2025-02-20	29.7700	30.0914	29.7700	30.0708	+1.163%	513	+47.972%
2025-02-19	29.5800	29.7282	29.5020	29.7252	+3.526%	1,364	+49.693%
2025-02-18	29.3400	29.3400	28.5700	28.7128	-3.895%	1,445	+54.971%
2025-02-14	29.7100	30.1602	29.6600	29.8765	+3.164%	2,287	+48.934%
2025-02-13	29.0700	29.0700	28.8050	28.9603	-1.043%	1,781	+53.646%
2025-02-12	28.1000	29.2654	28.0500	29.2654	+3.133%	4,559	+52.044%
2025-02-11	29.0800	29.1201	28.3765	28.3765	-3.220%	2,346	+56.807%
2025-02-10	29.1100	29.3700	28.9002	29.3207	+3.599%	2,275	+51.758%
2025-02-07	30.5800	30.5857	28.3020	28.3020	-4.854%	5,445	+57.220%
2025-02-06	30.3999	30.3999	29.4080	29.7458	-1.700%	4,569	+49.589%
2025-02-05	30.4500	30.4500	29.9900	30.2602	+0.532%	773	+47.046%
2025-02-04	30.7200	31.3000	30.0400	30.1000	+1.584%	5,489	+47.829%
2025-02-03	28.1300	30.1290	28.1300	29.6306	-18.492%	15,680	+50.170%
2025-01-31	36.8800	37.2850	36.3200	36.3529	+2.205%	1,809	+22.401%
2025-01-30	36.0200	36.0200	35.5685	35.5685	+3.056%	1,241	+25.101%
2025-01-29	34.1500	34.5136	33.8818	34.5136	+1.600%	2,317	+28.924%
2025-01-28	34.9200	34.9200	33.9700	33.9700	-1.513%	1,206	+30.987%
2025-01-27	34.0000	34.4920	33.4300	34.4920	-5.987%	4,948	+29.005%
2025-01-24	37.3700	37.5110	36.6884	36.6884	+3.076%	7,098	+21.282%
2025-01-23	35.4800	36.0900	35.4800	35.5934	-0.633%	3,107	+25.013%
2025-01-22	36.2400	36.2400	35.8200	35.8200	-1.503%	1,755	+24.222%
2025-01-21	36.5613	36.7500	36.1190	36.3666	-5.981%	3,154	+22.355%
2025-01-17	37.6600	38.7900	37.6600	38.6800	+5.546%	2,241	+15.037%
2025-01-16	36.8000	36.8000	36.2300	36.6476	-3.191%	961	+21.417%
2025-01-15	36.2300	37.8556	36.2300	37.8556	+6.786%	1,293	+17.542%
2025-01-14	35.3700	35.5000	35.2050	35.4500	+4.160%	21,463	+25.519%
2025-01-13	33.6700	34.0341	33.0500	34.0341	-5.461%	1,679	+30.741%
2025-01-10	35.7700	36.0000	35.6178	36.0000	-0.415%	19,398	+23.601%
2025-01-08	36.9600	37.0200	35.5400	36.1500	-2.957%	945	+23.088%
2025-01-07	40.1800	40.1800	37.2517	37.2517	-8.495%	10,080	+19.448%
2025-01-06	40.0900	40.8500	40.0900	40.7100	+2.184%	10,950	+9.301%
2025-01-03	38.9800	40.0500	38.9450	39.8400	+4.321%	2,939	+11.688%
2025-01-02	38.3000	38.5100	38.1800	38.1897	+3.490%	1,815	+16.514%
2024-12-31	37.9400	37.9400	36.9017	36.9017	-1.726%	1,472	+20.581%
2024-12-30	36.9100	37.7600	36.5100	37.5500	+1.926%	3,154	+18.499%
2024-12-27	37.0000	37.0600	36.8100	36.8404	+0.551%	4,431	+20.782%
2024-12-26	36.9929	37.1900	36.6384	36.6384	-5.745%	2,631	+21.447%
2024-12-24	38.1300	38.8890	38.1300	38.8715	+2.240%	2,184	+14.470%
2024-12-23	37.7400	38.0200	37.1100	38.0200	-1.541%	8,996	+17.034%
2024-12-20	37.3000	38.6152	37.1400	38.6152	+2.184%	2,539	+15.230%
2024-12-19	41.3600	41.3600	37.3700	37.7900	-8.510%	5,294	+17.746%
2024-12-18	43.2100	43.3500	41.2410	41.3050	-6.444%	6,175	+7.726%
2024-12-17	44.8850	44.8850	44.1300	44.1500	-2.817%	1,791	+0.785%
2024-12-16	45.4210	45.4298	45.4200	45.4298	+3.473%	1,025	-2.055%
2024-12-13	44.0200	44.1100	43.9048	43.9048	+0.860%	845	+1.347%
2024-12-12	44.6800	44.7400	43.3300	43.5306	+1.081%	4,923	+2.219%
2024-12-11	41.8700	43.0649	41.8700	43.0649	+5.139%	2,853	+3.324%
2024-12-10	41.8400	41.8400	39.8700	40.9600	-2.408%	6,825	+8.634%
2024-12-09	44.0100	44.1900	41.9706	41.9706	-8.141%	10,718	+6.018%
2024-12-06	44.3600	46.1200	44.3599	45.6900	+6.108%	9,628	-2.612%
2024-12-05	44.2700	44.4950	42.7500	43.0600	-1.757%	15,267	+3.336%
2024-12-04	42.2414	43.8399	42.2414	43.8300	+7.903%	15,860	+1.520%
2024-12-03	40.0200	40.6200	40.0200	40.6200	-0.368%	2,125	+9.543%
2024-12-02	40.9400	41.4915	40.6634	40.7700	+0.394%	5,197	+9.140%
2024-11-29	40.9500	41.0800	40.6100	40.6100	-1.164%	1,348	+9.570%
2024-11-27	39.4200	41.0883	39.4200	41.0883	+9.421%	4,257	+8.295%
2024-11-26	37.3800	37.6300	36.9900	37.5505	-4.960%	2,538	+18.497%
2024-11-25	39.5500	39.5500	38.0100	39.5101	+5.879%	4,154	+12.620%
2024-11-22	37.4900	37.4900	37.0416	37.3162	-1.954%	8,446	+19.242%
2024-11-21	37.9900	38.3000	36.9800	38.0600	+9.197%	11,036	+16.911%
2024-11-20	35.5300	35.5300	34.6600	34.8543	-0.750%	4,463	+27.664%
2024-11-19	35.1000	35.5500	35.0800	35.1177	-1.796%	5,642	+26.706%
2024-11-18	35.1600	35.9410	34.9600	35.7600	+2.101%	2,435	+24.431%
2024-11-15	34.7500	35.0240	34.1700	35.0240	-0.400%	8,297	+27.045%
2024-11-14	36.1300	36.1300	34.7500	35.1648	-2.184%	5,161	+26.537%
2024-11-13	37.3401	37.7428	35.9500	35.9500	-4.031%	4,316	+23.773%
2024-11-12	37.3150	37.5100	37.0000	37.4600	-2.142%	8,836	+18.784%
2024-11-11	35.9500	38.2800	35.8600	38.2800	+14.609%	12,036	+16.239%
2024-11-08	33.5400	33.7050	33.2350	33.4005	+1.091%	1,453	+33.221%
2024-11-07	32.0200	33.0400	31.7700	33.0400	+7.977%	4,895	+34.674%
2024-11-06	29.8900	30.6550	29.6456	30.5991	+11.310%	17,409	+45.417%
2024-11-05	27.8400	27.8417	27.4300	27.4900	+0.243%	1,643	+61.864%
2024-11-04	27.4368	27.4400	27.4233	27.4233	-3.547%	1,845	+62.258%
2024-11-01	28.4250	28.4319	28.4250	28.4319	-0.271%	868	+56.502%
2024-10-31	29.4800	29.4800	28.5093	28.5093	-5.598%	1,482	+56.077%
2024-10-30	30.6810	30.7871	30.2000	30.2000	+1.037%	3,458	+47.339%
2024-10-29	29.7600	30.3671	29.7600	29.8900	+5.135%	3,832	+48.867%
2024-10-28	28.7400	28.7400	28.3767	28.4300	+1.244%	2,498	+56.512%
2024-10-25	28.8400	29.0100	28.0300	28.0808	-2.531%	5,506	+58.458%
2024-10-24	28.6357	28.8100	28.5800	28.8100	+1.121%	793	+54.448%
2024-10-23	29.2310	29.2310	28.4906	28.4906	-4.637%	683	+56.179%
2024-10-22	29.8758	29.8758	29.8758	29.8758	-1.886%	69	+48.938%
2024-10-21	30.5100	30.5100	30.4400	30.4501	+0.943%	3,092	+46.129%
2024-10-18	29.8500	30.1657	29.8500	30.1657	+2.203%	5,888	+47.507%
2024-10-17	29.6690	29.6690	29.3901	29.5154	-0.904%	3,612	+50.757%
2024-10-16	29.9410	29.9410	29.7170	29.7848	+0.944%	796	+49.393%
2024-10-15	30.0800	30.0800	29.5062	29.5062	-1.215%	261	+50.804%
2024-10-14	29.1501	30.0890	29.1501	29.8690	+6.775%	1,318	+48.972%
2024-10-11	27.6300	27.9737	27.6300	27.9737	+3.918%	905	+59.065%
2024-10-10	27.1400	27.1400	26.4800	26.9190	-2.139%	627	+65.297%
2024-10-09	28.0100	28.0100	27.5075	27.5075	-0.907%	1,160	+61.761%
2024-10-08	27.6800	27.9000	27.6800	27.7594	-0.259%	1,099	+60.293%
2024-10-07	28.1400	28.1800	27.8316	27.8316	+0.700%	2,494	+59.877%
2024-10-04	27.7300	27.7300	27.6050	27.6382	+3.398%	1,236	+60.996%
2024-10-03	26.7850	26.7850	26.5600	26.7300	-1.000%	4,685	+66.466%
2024-10-02	27.6400	27.6400	26.9800	27.0000	-4.735%	350	+64.801%
2024-10-01	28.4800	28.8200	28.3420	28.3420	-4.185%	4,324	+56.998%
2024-09-30	30.0100	30.0100	29.5800	29.5800	-4.210%	18,973	+50.427%
2024-09-27	30.5899	30.8800	30.5899	30.8800	+1.814%	698	+44.095%
2024-09-26	30.2600	30.3299	30.1799	30.3299	+2.162%	2,215	+46.708%
2024-09-25	29.7343	29.7343	29.6880	29.6880	-3.013%	750	+49.880%
2024-09-24	30.5600	30.6102	30.5398	30.6102	-0.818%	7,173	+45.365%
2024-09-23	30.5900	30.8894	30.5900	30.8626	+5.178%	1,184	+44.176%
2024-09-20	29.2200	29.3433	29.2200	29.3433	+3.316%	472	+51.641%
2024-09-19	28.0100	28.7450	28.0100	28.4016	+6.390%	12,970	+56.669%
2024-09-18	26.5050	27.1191	26.4500	26.6957	-1.632%	4,670	+66.680%
2024-09-17	27.0110	27.4390	27.0110	27.1386	+3.160%	825	+63.960%
2024-09-16	26.1100	26.6100	26.1100	26.3074	-5.877%	12,872	+69.140%
2024-09-13	27.2901	27.9500	27.2901	27.9500	+2.492%	12,852	+59.200%
2024-09-12	27.1650	27.2705	27.1650	27.2705	+0.693%	302	+63.167%
2024-09-11	27.0829	27.0829	27.0829	27.0829	-1.636%	182	+64.297%
2024-09-10	27.5334	27.5334	27.5334	27.5334	+1.354%	302	+61.609%
2024-09-09	26.8038	27.1657	26.3806	27.1657	+5.576%	552	+63.796%
2024-09-06	27.7200	27.7200	25.7309	25.7309	-5.705%	742	+72.930%
2024-09-05	27.7990	27.7990	27.2400	27.2878	-3.747%	13,600	+63.063%
2024-09-04	27.7400	28.3502	27.7400	28.3502	+1.142%	630	+56.953%
2024-09-03	28.3300	28.3300	28.0300	28.0300	-3.378%	15,845	+58.746%
2024-08-30	28.4394	29.3500	28.4394	29.0100	-0.817%	1,007	+53.383%
2024-08-29	29.6300	29.6300	29.2200	29.2489	+1.242%	2,505	+52.130%
2024-08-28	29.0500	29.2400	28.5100	28.8900	-3.443%	20,464	+54.020%
2024-08-27	29.9200	29.9367	29.9200	29.9200	-3.771%	1,842	+48.718%
2024-08-26	31.6040	31.6040	31.0925	31.0925	-2.569%	370	+43.110%
2024-08-23	31.1800	31.9124	31.1800	31.9124	+5.557%	829	+39.433%
2024-08-22	30.2325	30.2325	30.2325	30.2325	-1.739%	468	+47.181%
2024-08-21	30.5410	30.7675	30.5410	30.7675	+1.828%	547	+44.621%
2024-08-20	30.2152	30.2152	30.2152	30.2152	-0.313%	161	+47.265%
2024-08-19	30.2100	30.3100	29.9101	30.3100	-0.582%	2,399	+46.804%
2024-08-16	30.2500	30.5082	30.0900	30.4875	+2.942%	2,460	+45.950%
2024-08-15	30.8714	30.8714	29.4300	29.6161	-4.464%	3,729	+50.244%
2024-08-14	31.6895	31.6895	30.8015	31.0000	-1.618%	2,056	+43.537%
2024-08-13	30.6401	31.5098	30.6401	31.5098	+2.193%	2,238	+41.214%
2024-08-12	30.5406	30.9800	30.5406	30.8335	+2.301%	1,236	+44.312%
2024-08-09	30.4800	30.4800	29.7800	30.1400	+0.579%	1,362	+47.632%
2024-08-08	28.4636	30.1400	28.2616	29.9665	+9.707%	3,487	+48.487%
2024-08-07	28.7100	28.7100	27.1600	27.3150	-5.844%	5,611	+62.901%
2024-08-06	28.2500	29.5500	28.2281	29.0105	+3.646%	10,486	+53.380%
2024-08-05	25.4800	28.8300	25.4800	27.9900	-19.868%	28,489	+58.972%
2024-08-02	34.8000	35.0110	34.8000	34.9300	-4.200%	1,696	+27.387%
2024-08-01	37.0400	37.1000	36.0808	36.4615	-4.225%	17,035	+22.037%
2024-07-31	38.8600	38.8600	38.0700	38.0700	-0.162%	3,770	+16.880%
2024-07-30	38.8216	38.8216	38.0300	38.1316	-1.060%	3,606	+16.692%
2024-07-29	39.2700	39.3799	37.8900	38.5400	+0.969%	5,782	+15.455%
2024-07-26	37.7824	38.3690	37.6500	38.1700	+4.575%	6,233	+16.574%
2024-07-25	36.7900	37.0000	36.3100	36.5000	-7.126%	12,751	+21.908%
2024-07-24	40.1000	40.3105	39.3006	39.3006	-2.831%	3,516	+13.221%
2024-07-23	40.9700	40.9700	39.8000	40.4458	-1.520%	15,640	+10.015%
2024-07-22	40.8800	41.0700	40.2750	41.0700	-0.590%	5,361	+8.343%
2024-07-19	40.0850	41.4497	40.0850	41.3139	+3.591%	1,934	+7.703%
2024-07-18	40.5300	40.5300	39.7490	39.8816	-0.394%	1,356	+11.571%
2024-07-17	40.3300	40.5250	39.7700	40.0393	-1.648%	1,938	+11.132%
2024-07-16	39.9000	40.7550	39.9000	40.7100	+1.902%	2,267	+9.301%
2024-07-15	39.2900	40.0900	39.0800	39.9500	+9.452%	18,249	+11.380%
2024-07-12	36.1800	36.8500	36.1800	36.5000	+0.413%	6,737	+21.908%
2024-07-11	37.0300	37.1900	36.3200	36.3497	+0.047%	18,277	+22.412%
2024-07-10	36.2910	36.5399	36.2450	36.3325	+1.233%	5,971	+22.470%
2024-07-09	35.9153	35.9400	35.6699	35.8900	+1.957%	2,964	+23.980%
2024-07-08	35.6700	35.6700	34.3900	35.2012	+0.837%	4,898	+26.406%
2024-07-05	34.7400	35.0899	34.5050	34.9089	-9.810%	11,447	+27.464%
2024-07-03	38.5600	38.7200	38.4717	38.7058	-3.045%	1,827	+14.961%
2024-07-02	39.8800	39.9214	39.7800	39.9214	-1.742%	1,543	+11.460%
2024-07-01	40.5900	40.6888	40.5200	40.6291	+3.050%	1,555	+9.519%
2024-06-28	40.3400	40.3400	39.4265	39.4265	-2.343%	3,180	+12.859%
2024-06-27	40.3300	40.5900	40.3001	40.3723	+1.332%	1,533	+10.215%
2024-06-26	39.7199	39.8418	39.3003	39.8418	-1.212%	1,499	+11.683%
2024-06-25	39.6802	40.3307	39.6802	40.3307	+3.975%	1,588	+10.329%
2024-06-24	39.1350	39.1350	38.5700	38.7888	-6.995%	4,810	+14.715%
2024-06-21	40.9400	41.7063	40.9400	41.7063	-0.081%	5,487	+6.690%
2024-06-20	41.8100	41.8100	41.3400	41.7400	+3.795%	2,953	+6.604%
2024-06-18	40.2401	40.5600	40.0800	40.2138	-4.225%	4,022	+10.650%
2024-06-17	41.4687	42.2500	41.4687	41.9876	+4.369%	3,051	+5.975%
2024-06-14	41.1850	41.1850	39.8800	40.2300	-2.420%	3,664	+10.605%
2024-06-13	41.5400	41.5400	40.6401	41.2275	-1.109%	911	+7.929%
2024-06-12	42.7800	42.8450	41.6900	41.6900	+0.831%	1,317	+6.732%
2024-06-11	41.6300	41.7300	40.8600	41.3466	-4.850%	4,771	+7.618%
2024-06-10	43.6200	43.7610	43.4542	43.4542	-0.494%	2,851	+2.398%
2024-06-07	45.4100	45.4100	42.9300	43.6698	-2.966%	5,714	+1.893%
2024-06-06	45.5000	45.6590	45.0045	45.0045	-2.316%	4,121	-1.129%
2024-06-05	45.3000	46.0715	45.1490	46.0715	+2.178%	2,370	-3.419%
2024-06-04	44.7700	45.3950	44.7617	45.0896	+0.842%	4,704	-1.316%
2024-06-03	45.8500	45.8500	44.6397	44.7131	-0.507%	6,712	-0.485%
2024-05-31	45.3600	45.3600	44.3610	44.9410	+0.538%	5,612	-0.989%
2024-05-30	45.1300	45.3698	44.7007	44.7007	+0.271%	3,403	-0.457%
2024-05-29	45.0600	45.1400	44.4910	44.5800	-2.189%	12,401	-0.188%
2024-05-28	46.4900	46.4900	44.8700	45.5779	+2.607%	4,803	-2.373%
2024-05-24	44.4100	44.5000	43.5010	44.4200	-1.383%	5,070	+0.172%
2024-05-23	45.5000	45.5400	44.0600	45.0430	+1.311%	10,134	-1.214%
2024-05-22	43.9500	44.9491	43.7510	44.4600	+0.456%	15,195	+0.082%
2024-05-21	45.0005	45.5100	44.0000	44.2584	+7.608%	17,268	+0.538%
2024-05-20	36.6693	41.1292	36.6693	41.1292	+11.886%	5,892	+8.187%
2024-05-17	36.4796	36.9400	36.4796	36.7600	+4.909%	7,110	+21.046%
2024-05-16	35.0884	35.1100	35.0398	35.0398	-2.613%	2,781	+26.988%
2024-05-15	35.3710	36.0000	35.1900	35.9798	+4.718%	5,053	+23.671%
2024-05-14	34.5800	34.6050	34.3400	34.3587	-2.216%	4,452	+29.505%
2024-05-13	35.2300	35.2998	35.1373	35.1373	+2.076%	2,503	+26.636%
2024-05-10	36.0500	36.0500	34.4226	34.4226	-4.132%	1,257	+29.265%
2024-05-09	35.8092	35.9062	35.7000	35.9062	+0.806%	1,611	+23.924%
2024-05-08	35.7100	35.9900	35.5200	35.6192	-1.853%	9,800	+24.923%
2024-05-07	36.2600	36.7150	36.2600	36.2916	-0.719%	994	+22.608%
2024-05-06	37.0400	37.2490	36.5544	36.5544	-0.268%	2,915	+21.727%
2024-05-03	36.2400	36.7950	36.2400	36.6525	+2.903%	4,180	+21.401%
2024-05-02	35.4600	35.6186	35.4600	35.6186	+2.625%	690	+24.925%
2024-05-01	34.4700	35.3400	34.2795	34.7076	+0.166%	7,446	+28.204%
2024-04-30	35.7500	35.8650	34.6500	34.6500	-8.527%	3,637	+28.417%
2024-04-29	37.4600	37.8800	37.4600	37.8800	+1.110%	2,825	+17.467%
2024-04-26	37.1300	37.6810	37.0000	37.4641	-0.678%	2,038	+18.771%
2024-04-25	37.0200	37.7200	37.0111	37.7200	+0.970%	3,283	+17.965%
2024-04-24	38.8800	38.9900	37.1400	37.3578	-2.967%	5,997	+19.109%
2024-04-23	38.1300	38.8700	38.1300	38.5000	+0.985%	10,060	+15.575%
2024-04-22	38.3500	38.4900	37.9800	38.1243	+2.623%	19,047	+16.714%
2024-04-19	37.0689	37.2000	36.6400	37.1498	+1.306%	9,722	+19.776%
2024-04-18	36.2800	36.9190	36.2290	36.6707	+2.090%	35,078	+21.340%
2024-04-17	36.3050	36.3050	34.8500	35.9200	-1.813%	1,567	+23.876%
2024-04-16	36.8500	36.8601	36.0000	36.5833	-1.586%	3,624	+21.630%
2024-04-15	38.4301	38.4301	36.8801	37.1730	-3.195%	3,829	+19.701%
2024-04-12	41.4000	41.5000	37.0000	38.4000	-8.793%	5,234	+15.876%
2024-04-11	42.3400	42.3400	41.9001	42.1021	-0.166%	5,350	+5.687%
2024-04-10	41.4990	42.2100	41.4000	42.1722	+0.028%	4,997	+5.511%
2024-04-09	43.3086	43.3086	41.8400	42.1602	-5.279%	8,927	+5.541%
2024-04-08	43.9900	44.5100	43.5900	44.5100	+11.761%	28,190	-0.031%
2024-04-05	39.9100	40.0400	39.8262	39.8262	-1.518%	5,059	+11.726%

.dark-mode .qjy2Kq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qjy2Kq{ color: #333333; background-color: white; border: 2px solid #333333; }ARKZARK 21Shares Active Ethereum Futures Strategy ETFstock BATS

ARKZ
ARK 21Shares Active Ethereum Futures Strategy ETF
stock BATS