EA Series Trust ARK 21Sha... (ARKC)
AMEX: ARKC
· Real-Time Price · USD
33.92
0.01 (0.01%)
At close: Mar 27, 2025, 3:39 PM
ARKC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2025 | 34.01 | 33.92 | 33.92 | 33.92 | 33.92 | 0.00% | 221 |
| Mar 28, 2025 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | 0.00% | 0 |
| Mar 27, 2025 | 34.01 | 34.01 | 33.92 | 33.92 | 33.92 | 0.03% | 221 |
| Mar 26, 2025 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | 0.00% | 128 |
| Mar 25, 2025 | 33.53 | 33.91 | 33.53 | 33.91 | 33.91 | -0.09% | 423 |
| Mar 24, 2025 | 33.81 | 34.00 | 33.81 | 33.94 | 33.94 | 0.12% | 2,300 |
| Mar 21, 2025 | 33.96 | 33.96 | 33.90 | 33.90 | 33.90 | -0.03% | 200 |
| Mar 20, 2025 | 33.90 | 33.91 | 33.90 | 33.91 | 33.91 | -0.35% | 400 |
| Mar 19, 2025 | 34.42 | 34.42 | 34.03 | 34.03 | 34.03 | 0.15% | 700 |
| Mar 18, 2025 | 33.74 | 33.98 | 33.67 | 33.98 | 33.98 | -2.44% | 400 |
| Mar 17, 2025 | 34.27 | 34.85 | 34.20 | 34.83 | 34.83 | -0.09% | 2,400 |
| Mar 14, 2025 | 34.35 | 34.86 | 34.35 | 34.86 | 34.86 | 4.56% | 200 |
| Mar 13, 2025 | 34.22 | 34.22 | 33.34 | 33.34 | 33.34 | -2.77% | 325 |
| Mar 12, 2025 | 34.36 | 34.40 | 33.82 | 34.29 | 34.29 | -0.17% | 11,300 |
| Mar 11, 2025 | 33.84 | 34.35 | 33.59 | 34.35 | 34.35 | 4.25% | 300 |
| Mar 10, 2025 | 33.22 | 33.22 | 32.95 | 32.95 | 32.95 | -8.27% | 200 |
| Mar 7, 2025 | 36.06 | 36.06 | 35.92 | 35.92 | 35.92 | -1.43% | 129 |
| Mar 6, 2025 | 36.55 | 36.55 | 36.44 | 36.44 | 36.44 | -1.27% | 300 |
| Mar 5, 2025 | 36.32 | 36.91 | 35.80 | 36.91 | 36.91 | 3.13% | 809 |
| Mar 4, 2025 | 34.83 | 35.79 | 34.20 | 35.79 | 35.79 | 1.39% | 1,800 |