ARK 21Shares Bitcoin ETF (ARKB) Historical Stock Data
98.77 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ARKB is down -0.09% a day on average. There have been 15 days where ARK 21Shares Bitcoin ETF closed green and 15 days where ARKB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 96.59 | 98.77 | ↑$2.18 (2.26%) | 96.36 | 98.97 | 894.99K |
| 2024-12-23 | 95.31 | 92.87 | ↓$2.44 (-2.56%) | 92.19 | 95.42 | 1.08M |
| 2024-12-20 | 94.98 | 96.30 | ↑$1.32 (1.39%) | 94.71 | 97.58 | 1.09M |
| 2024-12-19 | 102.15 | 96.17 | ↓$5.98 (-5.85%) | 95.29 | 102.61 | 1.32M |
| 2024-12-18 | 104.50 | 100.32 | ↓$4.18 (-4.00%) | 99.81 | 104.85 | 1.42M |
| 2024-12-17 | 107.60 | 106.53 | ↓$1.07 (-0.99%) | 105.55 | 108.27 | 1.63M |
| 2024-12-16 | 104.18 | 105.70 | ↑$1.52 (1.46%) | 104.17 | 107.79 | 1.83M |
| 2024-12-13 | 100.36 | 101.55 | ↑$1.19 (1.19%) | 99.62 | 101.90 | 1.16M |
| 2024-12-12 | 101.32 | 100.02 | ↓$1.30 (-1.28%) | 99.16 | 102.50 | 1.06M |
| 2024-12-11 | 98.55 | 101.50 | ↑$2.95 (2.99%) | 98.34 | 101.71 | 1.52M |
| 2024-12-10 | 97.96 | 96.37 | ↓$1.59 (-1.62%) | 94.10 | 98.26 | 1.24M |
| 2024-12-09 | 98.98 | 96.08 | ↓$2.90 (-2.93%) | 95.91 | 100.40 | 1.62M |
| 2024-12-06 | 99.26 | 101.48 | ↑$2.21 (2.23%) | 98.56 | 102.02 | 2.34M |
| 2024-12-05 | 102.77 | 98.96 | ↓$3.81 (-3.71%) | 97.71 | 103.67 | 2.30M |
| 2024-12-04 | 95.71 | 98.87 | ↑$3.16 (3.30%) | 94.50 | 99.20 | 1.60M |
| 2024-12-03 | 94.08 | 95.48 | ↑$1.40 (1.49%) | 93.56 | 96.29 | 1.29M |
| 2024-12-02 | 95.92 | 95.64 | ↓$0.28 (-0.29%) | 94.26 | 97.37 | 1.76M |
| 2024-11-29 | 97.32 | 96.97 | ↓$0.35 (-0.36%) | 96.96 | 98.87 | 1.19M |
| 2024-11-27 | 94.42 | 96.62 | ↑$2.20 (2.33%) | 94.12 | 97.30 | 1.93M |
| 2024-11-26 | 92.02 | 90.76 | ↓$1.26 (-1.37%) | 90.48 | 94.69 | 1.73M |
| 2024-11-25 | 97.22 | 94.70 | ↓$2.52 (-2.59%) | 94.20 | 97.29 | 2.56M |
| 2024-11-22 | 97.60 | 98.98 | ↑$1.38 (1.41%) | 97.08 | 99.68 | 2.53M |
| 2024-11-21 | 97.22 | 98.11 | ↑$0.89 (0.92%) | 95.49 | 99.01 | 2.33M |
| 2024-11-20 | 94.47 | 94.30 | ↓$0.17 (-0.18%) | 93.12 | 94.94 | 1.67M |
| 2024-11-19 | 91.50 | 92.44 | ↑$0.94 (1.03%) | 91.07 | 94.06 | 1.88M |
| 2024-11-18 | 90.40 | 91.51 | ↑$1.11 (1.23%) | 89.59 | 92.62 | 1.69M |
| 2024-11-15 | 89.22 | 91.50 | ↑$2.28 (2.56%) | 87.63 | 91.50 | 1.45M |
| 2024-11-14 | 91.21 | 87.28 | ↓$3.93 (-4.31%) | 87.22 | 91.71 | 4.21M |
| 2024-11-13 | 89.92 | 89.57 | ↓$0.35 (-0.39%) | 89.24 | 93.43 | 3.01M |
| 2024-11-12 | 86.04 | 89.56 | ↑$3.52 (4.09%) | 85.20 | 89.91 | 2.05M |
Create an account or log in to view more rows.
$ARKB buy and hold and get rewarded
$ARKB added!
$ARKB we’re fucked tomorrow boys
$ARKB rubbish
$ARKB Let’s get it
$ARKB one of the poorest performed stocks for a big name.
$ARKB Buy it up so it crashes harder in the next two trading days