ARK 21Shares Active Bitcoin Futures Strategy ETF (ARKA) Historical Stock Data
62.46 ↓2.22 (-3.43%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ARKA is down -0.47% a day on average. There have been 14 days where ARK 21Shares Active Bitcoin Futures Strategy ETF closed green and 16 days where ARKA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 62.48 | 62.46 | ↓$0.02 (-0.03%) | 62.28 | 62.48 | 879 |
| 2024-12-24 | 63.40 | 64.68 | ↑$1.28 (2.02%) | 63.40 | 64.68 | 3.51K |
| 2024-12-23 | 64.37 | 62.66 | ↓$1.71 (-2.65%) | 62.66 | 64.37 | 2.50K |
| 2024-12-20 | 63.39 | 65.32 | ↑$1.93 (3.04%) | 63.37 | 65.32 | 884 |
| 2024-12-19 | 69.08 | 65.22 | ↓$3.86 (-5.59%) | 65.22 | 69.08 | 1.48K |
| 2024-12-18 | 71.88 | 68.33 | ↓$3.55 (-4.95%) | 68.33 | 71.88 | 1.60K |
| 2024-12-17 | 72.98 | 72.29 | ↓$0.69 (-0.94%) | 72.02 | 73.14 | 2.96K |
| 2024-12-16 | 70.65 | 71.71 | ↑$1.06 (1.50%) | 70.54 | 72.61 | 3.47K |
| 2024-12-13 | 68.03 | 68.79 | ↑$0.76 (1.12%) | 67.70 | 69.04 | 1.17K |
| 2024-12-12 | 68.63 | 67.58 | ↓$1.05 (-1.53%) | 67.58 | 68.77 | 2.29K |
| 2024-12-11 | 68.46 | 68.64 | ↑$0.18 (0.26%) | 68.26 | 68.64 | 728 |
| 2024-12-10 | 66.26 | 65.29 | ↓$0.97 (-1.46%) | 65.29 | 66.26 | 749 |
| 2024-12-09 | 67.24 | 65.18 | ↓$2.06 (-3.06%) | 65.18 | 67.95 | 4.29K |
| 2024-12-06 | 67.08 | 68.81 | ↑$1.73 (2.58%) | 67.08 | 69.33 | 9.54K |
| 2024-12-05 | 70.00 | 67.23 | ↓$2.77 (-3.96%) | 67.18 | 70.25 | 4.97K |
| 2024-12-04 | 65.31 | 67.25 | ↑$1.94 (2.97%) | 64.62 | 67.25 | 1.68K |
| 2024-12-03 | 63.98 | 64.94 | ↑$0.96 (1.49%) | 63.80 | 64.94 | 7.33K |
| 2024-12-02 | 65.88 | 64.91 | ↓$0.97 (-1.47%) | 64.91 | 66.10 | 1.74K |
| 2024-11-29 | 66.35 | 66.21 | ↓$0.14 (-0.22%) | 66.21 | 66.35 | 619 |
| 2024-11-27 | 65.13 | 65.79 | ↑$0.66 (1.01%) | 65.13 | 66.22 | 6.16K |
| 2024-11-26 | 63.47 | 61.85 | ↓$1.62 (-2.55%) | 61.85 | 63.60 | 1.80K |
| 2024-11-25 | 66.26 | 64.50 | ↓$1.76 (-2.66%) | 64.29 | 66.26 | 3.05K |
| 2024-11-22 | 66.60 | 67.58 | ↑$0.98 (1.47%) | 66.41 | 67.65 | 2.94K |
| 2024-11-21 | 66.34 | 66.95 | ↑$0.61 (0.92%) | 65.35 | 67.13 | 22.64K |
| 2024-11-20 | 64.81 | 64.29 | ↓$0.52 (-0.80%) | 63.81 | 64.81 | 7.13K |
| 2024-11-19 | 62.50 | 63.21 | ↑$0.71 (1.14%) | 62.47 | 64.12 | 5.79K |
| 2024-11-18 | 61.60 | 62.38 | ↑$0.78 (1.26%) | 61.60 | 62.83 | 5.95K |
| 2024-11-15 | 61.01 | 62.37 | ↑$1.36 (2.23%) | 60.67 | 62.37 | 2.98K |
| 2024-11-14 | 62.38 | 59.81 | ↓$2.57 (-4.13%) | 59.81 | 62.38 | 2.05K |
| 2024-11-13 | 62.03 | 61.28 | ↓$0.75 (-1.21%) | 61.28 | 63.85 | 9.22K |
Create an account or log in to view more rows.
$ARKA death cross will complete today
$ARKA called it
$ARKA this stock has me so excited i cant sleep!!
$ARKA we like the stock
$ARKA the redness has arrived
$ARKA we need to get moving
$ARKA When in doubt
zoom out. ??
$ARKA Same thing
different day
$ARKA might get a sell off today
$ARKA looking good today??