EA Series Trust - ARK 21S... (ARKD)
CBOE: ARKD
· Real-Time Price · USD
58.69
-2.61 (-4.26%)
At close: Aug 19, 2025, 3:00 PM
ARKD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 61.09 | 61.09 | 58.40 | 58.69 | n/a | -4.26% | 6,522 |
| Aug 18, 2025 | 60.00 | 61.40 | 59.35 | 61.30 | 61.30 | -0.18% | 17,900 |
| Aug 15, 2025 | 62.91 | 63.01 | 61.22 | 61.41 | 61.41 | -1.33% | 11,600 |
| Aug 14, 2025 | 64.42 | 64.42 | 61.43 | 62.24 | 62.24 | -3.38% | 19,200 |
| Aug 13, 2025 | 63.84 | 64.66 | 63.48 | 64.42 | 64.42 | 2.50% | 13,041 |
| Aug 12, 2025 | 62.88 | 62.88 | 62.09 | 62.85 | 62.85 | 2.43% | 11,538 |
| Aug 11, 2025 | 63.65 | 63.65 | 61.36 | 61.36 | 61.36 | 1.67% | 13,800 |
| Aug 8, 2025 | 60.19 | 60.94 | 59.60 | 60.35 | 60.35 | 0.63% | 9,331 |
| Aug 7, 2025 | 58.42 | 60.31 | 58.42 | 59.97 | 59.97 | 2.23% | 5,700 |
| Aug 6, 2025 | 57.94 | 58.69 | 57.94 | 58.66 | 58.66 | 3.18% | 4,328 |
| Aug 5, 2025 | 58.19 | 58.19 | 56.35 | 56.85 | 56.85 | -2.03% | 7,237 |
| Aug 4, 2025 | 60.95 | 60.95 | 57.35 | 58.03 | 58.03 | 3.15% | 3,519 |
| Aug 1, 2025 | 59.60 | 59.60 | 56.01 | 56.26 | 56.26 | -5.45% | 9,100 |
| Jul 31, 2025 | 60.75 | 60.92 | 59.50 | 59.50 | 59.50 | -1.05% | 6,842 |
| Jul 30, 2025 | 59.70 | 60.97 | 59.69 | 60.13 | 60.13 | 0.43% | 8,345 |
| Jul 29, 2025 | 62.26 | 62.26 | 59.65 | 59.87 | 59.87 | -2.27% | 4,241 |
| Jul 28, 2025 | 61.03 | 61.83 | 60.89 | 61.26 | 61.26 | 0.72% | 7,047 |
| Jul 25, 2025 | 62.27 | 62.27 | 60.40 | 60.82 | 60.82 | -1.39% | 6,500 |
| Jul 24, 2025 | 61.08 | 61.96 | 61.00 | 61.68 | 61.68 | 1.36% | 4,445 |
| Jul 23, 2025 | 61.42 | 61.42 | 60.25 | 60.85 | 60.85 | -0.49% | 9,600 |