ARK 21Shares Active On-Chain Bitcoin Strategy ETF (ARKC) Historical Stock Data
38.65 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ARKC is down -0.58% a day on average. There have been 11 days where ARK 21Shares Active On-Chain Bitcoin Strategy ETF closed green and 19 days where ARKC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-10 | 38.85 | 38.65 | ↓$0.20 (-0.51%) | 38.32 | 38.90 | 2.76K |
| 2025-01-08 | 38.83 | 38.49 | ↓$0.34 (-0.88%) | 38.49 | 38.83 | 237 |
| 2025-01-07 | 41.58 | 39.37 | ↓$2.21 (-5.30%) | 39.30 | 41.58 | 1.18K |
| 2025-01-06 | 41.39 | 41.41 | ↑$0.02 (0.04%) | 41.39 | 41.41 | 457 |
| 2025-01-03 | 40.18 | 40.18 | ↑$0.00 (0.00%) | 40.18 | 40.18 | 125 |
| 2025-01-02 | 39.89 | 39.63 | ↓$0.26 (-0.65%) | 39.14 | 39.89 | 502 |
| 2024-12-31 | 39.00 | 38.36 | ↓$0.64 (-1.63%) | 38.33 | 39.35 | 2.82K |
| 2024-12-30 | 38.42 | 38.84 | ↑$0.41 (1.08%) | 38.21 | 38.84 | 2.16K |
| 2024-12-27 | 42.09 | 41.90 | ↓$0.19 (-0.45%) | 41.90 | 42.09 | 534 |
| 2024-12-26 | 42.68 | 42.31 | ↓$0.37 (-0.88%) | 42.31 | 42.68 | 551 |
| 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 |
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!!!