ARK 21Shares Bitcoin ETF (ARKB)
CBOE: ARKB
· Real-Time Price · USD
37.85
-0.81 (-2.10%)
At close: Aug 19, 2025, 9:39 AM
ARKB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 38.47 | 38.83 | 38.16 | 38.66 | 38.66 | -0.57% | 1,448,444 |
| 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 |
| Aug 12, 2025 | 39.61 | 39.95 | 39.41 | 39.75 | 39.75 | 0.51% | 2,915,394 |
| Aug 11, 2025 | 39.73 | 40.15 | 39.42 | 39.55 | 39.55 | 2.17% | 1,446,730 |
| Aug 8, 2025 | 38.84 | 39.02 | 38.51 | 38.71 | 38.71 | -1.00% | 1,674,500 |
| Aug 7, 2025 | 38.72 | 39.12 | 38.45 | 39.10 | 39.10 | 2.04% | 1,835,300 |
| Aug 6, 2025 | 37.87 | 38.49 | 37.75 | 38.32 | 38.32 | 1.40% | 1,224,338 |
| Aug 5, 2025 | 37.95 | 38.09 | 37.43 | 37.79 | 37.79 | -0.89% | 1,656,000 |
| Aug 4, 2025 | 37.94 | 38.48 | 37.90 | 38.13 | 38.13 | 1.44% | 1,276,008 |
| Aug 1, 2025 | 38.40 | 38.47 | 37.54 | 37.59 | 37.59 | -3.07% | 4,704,820 |
| Jul 31, 2025 | 39.26 | 39.53 | 38.78 | 38.78 | 38.78 | -0.15% | 1,865,400 |
| Jul 30, 2025 | 39.06 | 39.50 | 38.45 | 38.84 | 38.84 | -0.54% | 1,852,916 |
| Jul 29, 2025 | 39.54 | 39.58 | 38.84 | 39.05 | 39.05 | -0.51% | 1,832,803 |
| Jul 28, 2025 | 39.44 | 39.60 | 39.03 | 39.25 | 39.25 | 1.08% | 1,557,400 |
| Jul 25, 2025 | 38.64 | 38.93 | 38.22 | 38.83 | 38.83 | -1.87% | 1,806,417 |
| Jul 24, 2025 | 39.46 | 39.75 | 39.19 | 39.57 | 39.57 | 0.51% | 1,205,500 |
| Jul 23, 2025 | 39.28 | 39.47 | 39.00 | 39.37 | 39.37 | -0.73% | 1,580,300 |
| Jul 22, 2025 | 39.66 | 39.99 | 39.09 | 39.66 | 39.66 | 2.16% | 1,998,733 |