EA Series Trust ARK 21Sha... (ARKA)
CBOE: ARKA
· Real-Time Price · USD
71.76
2.75 (3.98%)
At close: Aug 22, 2025, 2:37 PM
ARKA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 72.08 | 72.08 | 71.76 | 71.80 | 71.80 | 4.04% | 1,616 |
| Aug 21, 2025 | 69.98 | 69.98 | 69.01 | 69.01 | 69.01 | -1.95% | 844 |
| Aug 20, 2025 | 69.75 | 70.43 | 69.75 | 70.38 | 70.38 | 1.08% | 4,030 |
| Aug 19, 2025 | 71.53 | 71.53 | 69.40 | 69.63 | 69.63 | -2.70% | 4,800 |
| Aug 18, 2025 | 71.38 | 71.56 | 70.87 | 71.56 | 71.56 | -0.72% | 1,638 |
| Aug 15, 2025 | 72.94 | 73.15 | 72.08 | 72.08 | 72.08 | -0.95% | 5,600 |
| Aug 14, 2025 | 73.17 | 73.17 | 72.50 | 72.77 | 72.77 | -4.04% | 5,212 |
| Aug 13, 2025 | 74.55 | 75.83 | 74.55 | 75.83 | 75.83 | 2.74% | 4,300 |
| Aug 12, 2025 | 73.76 | 73.81 | 73.76 | 73.81 | 73.81 | 0.67% | 902 |
| Aug 11, 2025 | 73.88 | 74.30 | 73.32 | 73.32 | 73.32 | 2.12% | 1,600 |
| Aug 8, 2025 | 71.94 | 71.94 | 71.80 | 71.80 | 71.80 | -1.01% | 1,503 |
| Aug 7, 2025 | 71.83 | 72.53 | 71.83 | 72.53 | 72.53 | 2.01% | 527 |
| Aug 6, 2025 | 71.24 | 71.31 | 71.10 | 71.10 | 71.10 | 1.46% | 634 |
| Aug 5, 2025 | 70.25 | 70.25 | 69.39 | 70.08 | 70.08 | -0.99% | 1,600 |
| Aug 4, 2025 | 70.78 | 70.78 | 70.78 | 70.78 | 70.78 | 1.46% | 321 |
| Aug 1, 2025 | 71.28 | 71.38 | 69.76 | 69.76 | 69.76 | -3.26% | 620 |
| Jul 31, 2025 | 72.81 | 72.98 | 72.11 | 72.11 | 72.11 | -0.11% | 3,300 |
| Jul 30, 2025 | 72.70 | 73.04 | 72.19 | 72.19 | 72.19 | -0.58% | 1,900 |
| Jul 29, 2025 | 73.71 | 73.71 | 72.48 | 72.61 | 72.61 | -0.53% | 2,406 |
| Jul 28, 2025 | 73.30 | 74.05 | 73.00 | 73.00 | 73.00 | 0.97% | 3,429 |