ARK 21Shares Bitcoin ETF (ARKB)
CBOE: ARKB
· Real-Time Price · USD
37.74
0.75 (2.03%)
At close: Sep 10, 2025, 3:00 PM
ARKB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 37.78 | 38.04 | 37.61 | 37.74 | 37.74 | 2.03% | 2,771,875 |
| Sep 9, 2025 | 37.50 | 37.56 | 36.80 | 36.99 | 36.99 | -0.70% | 2,128,200 |
| Sep 8, 2025 | 37.30 | 37.55 | 37.18 | 37.25 | 37.25 | 0.40% | 2,089,206 |
| Sep 5, 2025 | 37.53 | 37.65 | 36.61 | 37.10 | 37.10 | 1.67% | 1,959,900 |
| Sep 4, 2025 | 36.82 | 36.86 | 36.33 | 36.49 | 36.49 | -2.17% | 1,609,700 |
| Sep 3, 2025 | 37.02 | 37.43 | 36.95 | 37.30 | 37.30 | 1.28% | 1,811,020 |
| Sep 2, 2025 | 36.36 | 37.16 | 36.25 | 36.83 | 36.83 | 2.42% | 2,744,100 |
| Aug 29, 2025 | 36.74 | 36.77 | 35.87 | 35.96 | 35.96 | -3.33% | 4,235,142 |
| Aug 28, 2025 | 37.58 | 37.66 | 37.19 | 37.20 | 37.20 | -0.13% | 1,624,000 |
| Aug 27, 2025 | 37.00 | 37.45 | 36.90 | 37.25 | 37.25 | 0.84% | 2,165,030 |
| Aug 26, 2025 | 36.52 | 36.96 | 36.35 | 36.94 | 36.94 | 0.33% | 2,699,400 |
| Aug 25, 2025 | 37.13 | 37.55 | 36.74 | 36.82 | 36.82 | -5.05% | 2,470,400 |
| Aug 22, 2025 | 37.32 | 39.04 | 37.19 | 38.78 | 38.78 | 4.05% | 3,781,818 |
| Aug 21, 2025 | 37.67 | 37.90 | 37.20 | 37.27 | 37.27 | -1.90% | 2,258,300 |
| Aug 20, 2025 | 37.68 | 38.02 | 37.32 | 37.99 | 37.99 | 1.09% | 1,958,400 |
| Aug 19, 2025 | 38.49 | 38.52 | 37.43 | 37.58 | 37.58 | -2.79% | 2,792,544 |
| Aug 18, 2025 | 38.47 | 38.83 | 38.16 | 38.66 | 38.66 | -0.57% | 1,455,000 |
| Aug 15, 2025 | 39.41 | 39.42 | 38.82 | 38.88 | 38.88 | -0.94% | 2,254,122 |
| Aug 14, 2025 | 39.32 | 39.69 | 38.95 | 39.25 | 39.25 | -3.89% | 4,132,900 |
| Aug 13, 2025 | 40.09 | 40.87 | 39.91 | 40.84 | 40.84 | 2.74% | 3,130,837 |