EA Series Trust - ARK 21S... (ARKD)
CBOE: ARKD
· Real-Time Price · USD
58.76
-0.74 (-1.25%)
At close: Sep 11, 2025, 2:51 PM
ARKD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 61.22 | 61.22 | 59.44 | 59.50 | 59.50 | -0.80% | 4,921 |
| Sep 9, 2025 | 59.67 | 60.24 | 59.48 | 59.98 | 59.98 | 0.20% | 3,600 |
| Sep 8, 2025 | 59.19 | 60.18 | 59.08 | 59.86 | 59.86 | 1.66% | 7,000 |
| Sep 5, 2025 | 59.03 | 61.68 | 58.13 | 58.88 | 58.88 | 0.36% | 5,200 |
| Sep 4, 2025 | 59.93 | 59.93 | 58.60 | 58.67 | 58.67 | -1.82% | 7,428 |
| Sep 3, 2025 | 58.97 | 59.97 | 58.97 | 59.76 | 59.76 | 1.70% | 2,803 |
| Sep 2, 2025 | 58.88 | 59.11 | 58.49 | 58.76 | 58.76 | -0.66% | 4,800 |
| Aug 29, 2025 | 60.32 | 60.32 | 58.95 | 59.15 | 59.15 | -2.30% | 4,738 |
| Aug 28, 2025 | 61.44 | 61.44 | 60.42 | 60.54 | 60.54 | -0.38% | 11,700 |
| Aug 27, 2025 | 61.04 | 61.34 | 60.77 | 60.77 | 60.77 | -0.03% | 1,319 |
| Aug 26, 2025 | 60.91 | 61.23 | 59.87 | 60.79 | 60.79 | 1.20% | 4,600 |
| Aug 25, 2025 | 61.74 | 62.28 | 60.07 | 60.07 | 60.07 | -4.74% | 8,900 |
| Aug 22, 2025 | 58.77 | 63.15 | 58.77 | 63.06 | 63.06 | 6.95% | 11,230 |
| Aug 21, 2025 | 59.67 | 59.67 | 57.51 | 58.96 | 58.96 | -1.22% | 6,000 |
| Aug 20, 2025 | 58.50 | 59.69 | 57.68 | 59.69 | 59.69 | 1.70% | 16,637 |
| Aug 19, 2025 | 61.09 | 61.09 | 58.40 | 58.69 | 58.69 | -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 |