ARK 21Shares Bitcoin ETF (ARKB)
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