ARK 21Shares Active On-Chain Bitcoin Strategy ETF (ARKC) Historical Stock Data
43.56 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ARKC is down -0.31% a day on average. There have been 14 days where ARK 21Shares Active On-Chain Bitcoin Strategy ETF closed green and 16 days where ARKC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 42.80 | 43.56 | ↑$0.76 (1.78%) | 42.77 | 43.56 | 2.20K |
| 2024-12-23 | 41.90 | 41.44 | ↓$0.46 (-1.10%) | 41.44 | 41.90 | 4.65K |
| 2024-12-20 | 42.84 | 42.84 | ↑$0.00 (0.00%) | 42.84 | 42.84 | 306 |
| 2024-12-19 | 43.85 | 42.74 | ↓$1.11 (-2.52%) | 42.33 | 43.85 | 633 |
| 2024-12-18 | 45.45 | 44.40 | ↓$1.05 (-2.31%) | 44.40 | 45.62 | 791 |
| 2024-12-17 | 46.46 | 46.51 | ↑$0.05 (0.11%) | 46.31 | 46.77 | 2.96K |
| 2024-12-16 | 46.25 | 46.21 | ↓$0.04 (-0.09%) | 46.20 | 46.95 | 2.28K |
| 2024-12-13 | 44.01 | 44.70 | ↑$0.69 (1.56%) | 44.01 | 44.70 | 494 |
| 2024-12-12 | 44.67 | 43.99 | ↓$0.68 (-1.52%) | 43.99 | 44.67 | 710 |
| 2024-12-11 | 44.05 | 44.57 | ↑$0.52 (1.19%) | 44.05 | 44.57 | 3.31K |
| 2024-12-10 | 43.20 | 42.79 | ↓$0.41 (-0.94%) | 42.79 | 43.20 | 461 |
| 2024-12-09 | 43.82 | 42.73 | ↓$1.09 (-2.48%) | 42.73 | 43.82 | 283 |
| 2024-12-06 | 43.84 | 44.67 | ↑$0.83 (1.89%) | 43.84 | 44.67 | 0.93K |
| 2024-12-05 | 45.47 | 43.78 | ↓$1.69 (-3.71%) | 43.67 | 45.47 | 1.38K |
| 2024-12-04 | 42.85 | 43.83 | ↑$0.97 (2.27%) | 42.85 | 43.83 | 526 |
| 2024-12-03 | 42.69 | 42.59 | ↓$0.10 (-0.24%) | 42.59 | 42.76 | 437 |
| 2024-12-02 | 43.44 | 42.62 | ↓$0.82 (-1.88%) | 42.62 | 43.61 | 1.11K |
| 2024-11-29 | 43.44 | 43.33 | ↓$0.11 (-0.25%) | 43.33 | 43.60 | 1.21K |
| 2024-11-27 | 42.69 | 43.09 | ↑$0.40 (0.93%) | 42.69 | 43.21 | 2.37K |
| 2024-11-26 | 41.42 | 41.07 | ↓$0.35 (-0.85%) | 41.07 | 41.42 | 399 |
| 2024-11-25 | 42.69 | 42.36 | ↓$0.34 (-0.79%) | 42.36 | 42.69 | 1.02K |
| 2024-11-22 | 44.01 | 44.01 | ↑$0.00 (0.00%) | 44.01 | 44.01 | 270 |
| 2024-11-21 | 43.29 | 43.65 | ↑$0.36 (0.82%) | 43.17 | 43.65 | 1.06K |
| 2024-11-20 | 42.43 | 42.26 | ↓$0.17 (-0.40%) | 42.09 | 42.43 | 2.65K |
| 2024-11-19 | 41.63 | 41.63 | ↑$0.00 (0.00%) | 41.63 | 41.63 | 96 |
| 2024-11-18 | 41.20 | 41.20 | ↑$0.00 (0.00%) | 41.20 | 41.20 | 237 |
| 2024-11-15 | 40.44 | 41.24 | ↑$0.80 (1.98%) | 40.43 | 41.24 | 829 |
| 2024-11-14 | 40.38 | 39.69 | ↓$0.69 (-1.70%) | 39.69 | 40.43 | 1.25K |
| 2024-11-13 | 41.09 | 40.61 | ↓$0.48 (-1.17%) | 40.61 | 41.81 | 5.71K |
| 2024-11-12 | 40.62 | 40.62 | ↑$0.00 (0.00%) | 40.62 | 40.62 | 369 |
Create an account or log in to view more rows.
$ARKC Pamp it higher...
$ARKC the market is selling off
$ARKC pre mkt is meaningless
$ARKC no pain no gain
$ARKC bought more
$ARKC holdddd it tight yall
$ARKC The best investment you can make is an investment in yourself or another person
$ARKC Dip buyers are going to get wrecked
$ARKC slap the ask.
$ARKC HOLDING LONG AND STRONG!!!