ARK 21Shares Bitcoin ETF (ARKB) ETF Historical Price Data - Complete Trading History & Performance - Stocknear

ARK 21Shares Bitcoin ETF

CBOE: ARKB · Real-Time Price · USD
39.10
1.08 (2.84%)
At close: Oct 01, 2025, 3:33 PM

ARKB Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 30, 2025 37.67 38.08 37.50 38.02 38.02 0.00% 1,844,111
Sep 29, 2025 37.29 38.05 37.26 38.02 38.02 4.80% 3,572,145
Sep 26, 2025 36.28 36.67 36.12 36.28 36.28 -0.17% 1,865,836
Sep 25, 2025 37.10 37.12 36.06 36.34 36.34 -3.63% 4,553,726
Sep 24, 2025 37.56 37.89 37.50 37.71 37.71 1.67% 911,500
Sep 23, 2025 37.54 37.65 37.06 37.09 37.09 -0.48% 1,190,323
Sep 22, 2025 37.54 37.70 37.21 37.27 37.27 -2.56% 2,017,000
Sep 19, 2025 38.64 38.73 38.24 38.25 38.25 -2.02% 1,765,600
Sep 18, 2025 39.02 39.21 38.91 39.04 39.04 1.56% 1,397,847
Sep 17, 2025 38.64 38.67 38.11 38.44 38.44 -1.06% 2,971,500
Sep 16, 2025 38.38 38.88 38.12 38.85 38.85 1.33% 1,664,800
Sep 15, 2025 38.23 38.41 38.00 38.34 38.34 -1.34% 2,205,405
Sep 12, 2025 38.22 38.87 38.16 38.86 38.86 2.13% 1,324,300
Sep 11, 2025 37.82 38.14 37.79 38.05 38.05 0.82% 1,733,300
Sep 10, 2025 37.78 38.04 37.61 37.74 37.74 2.03% 2,791,623
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
Page 1 of 22