ARK 21Shares Active Bitco... (ARKA)
CBOE: ARKA
· Real-Time Price · USD
68.32
-0.02 (-0.02%)
At close: Sep 25, 2025, 3:48 PM
ARKA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 68.32 | 68.32 | 68.32 | 68.32 | 68.32 | 0.00% | 0 |
| Sep 26, 2025 | 68.32 | 68.32 | 68.32 | 68.32 | 68.32 | 0.00% | 0 |
| Sep 25, 2025 | 68.28 | 68.32 | 67.50 | 68.32 | 68.32 | -0.01% | 16,733 |
| Sep 24, 2025 | 68.34 | 69.36 | 68.21 | 68.33 | 68.33 | 0.06% | 21,708 |
| Sep 23, 2025 | 68.29 | 68.29 | 68.29 | 68.29 | 68.29 | 0.00% | 0 |
| Sep 22, 2025 | 68.29 | 68.29 | 68.27 | 68.29 | 68.29 | 0.00% | 2,856 |
| Sep 19, 2025 | 68.29 | 68.29 | 68.29 | 68.29 | 68.29 | 0.00% | 0 |
| Sep 18, 2025 | 68.34 | 68.34 | 68.29 | 68.29 | 68.29 | 0.04% | 1,158 |
| Sep 17, 2025 | 68.26 | 68.26 | 68.26 | 68.26 | 68.26 | 0.00% | 0 |
| Sep 16, 2025 | 68.30 | 68.30 | 68.22 | 68.26 | 68.26 | 0.00% | 2,153 |
| Sep 15, 2025 | 68.22 | 68.28 | 68.20 | 68.26 | 68.26 | -0.03% | 3,415 |
| Sep 12, 2025 | 68.22 | 68.31 | 68.22 | 68.28 | 68.28 | -0.04% | 3,582 |
| Sep 11, 2025 | 68.32 | 68.42 | 68.26 | 68.31 | 68.31 | 0.07% | 2,570 |
| Sep 10, 2025 | 68.30 | 68.30 | 68.22 | 68.26 | 68.26 | -0.13% | 38,393 |
| Sep 9, 2025 | 69.20 | 69.20 | 67.98 | 68.35 | 68.35 | -0.63% | 900 |
| Sep 8, 2025 | 69.02 | 69.02 | 68.78 | 68.78 | 68.78 | 1.99% | 1,119 |
| Sep 5, 2025 | 67.44 | 67.44 | 67.44 | 67.44 | 67.44 | 0.00% | 0 |
| Sep 4, 2025 | 67.84 | 67.90 | 67.16 | 67.44 | 67.44 | -2.22% | 2,423 |
| Sep 3, 2025 | 68.95 | 68.97 | 68.67 | 68.97 | 68.97 | 1.34% | 1,297 |
| Sep 2, 2025 | 68.67 | 68.67 | 68.06 | 68.06 | 68.06 | 2.28% | 1,740 |
Page 1 of 24