EA Series Trust ARK 21Sha... (ARKY)
AMEX: ARKY
· Real-Time Price · USD
29.30
0.02 (0.05%)
At close: Mar 27, 2025, 3:39 PM
ARKY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2025 | 29.26 | 29.30 | 29.30 | 29.30 | 29.30 | 0.07% | 117 |
| Mar 28, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | 0.00% | 0 |
| Mar 27, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | 0.00% | 117 |
| Mar 26, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | 0.00% | 118 |
| Mar 25, 2025 | 29.26 | 29.28 | 28.97 | 29.28 | 29.28 | -0.10% | 5,544 |
| Mar 24, 2025 | 28.96 | 29.34 | 28.87 | 29.31 | 29.31 | 0.10% | 5,100 |
| Mar 21, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | -0.10% | 100 |
| Mar 20, 2025 | 29.25 | 29.31 | 29.25 | 29.31 | 29.31 | -0.41% | 336 |
| Mar 19, 2025 | 29.75 | 29.76 | 29.08 | 29.43 | 29.43 | 0.00% | 1,359 |
| Mar 18, 2025 | 29.23 | 29.43 | 29.23 | 29.43 | 29.43 | -2.42% | 732 |
| Mar 17, 2025 | 29.43 | 30.17 | 29.43 | 30.16 | 30.16 | -0.43% | 2,122 |
| Mar 14, 2025 | 29.76 | 30.43 | 29.55 | 30.29 | 30.29 | 5.61% | 4,100 |
| Mar 13, 2025 | 28.92 | 28.92 | 28.68 | 28.68 | 28.68 | -2.85% | 713 |
| Mar 12, 2025 | 29.46 | 29.52 | 28.95 | 29.52 | 29.52 | -1.07% | 1,217 |
| Mar 11, 2025 | 29.31 | 29.84 | 28.73 | 29.84 | 29.84 | 5.26% | 733 |
| Mar 10, 2025 | 28.94 | 29.02 | 28.35 | 28.35 | 28.35 | -10.51% | 700 |
| Mar 7, 2025 | 32.30 | 32.30 | 31.68 | 31.68 | 31.68 | -1.83% | 2,510 |
| Mar 6, 2025 | 32.90 | 32.91 | 32.05 | 32.27 | 32.27 | -1.47% | 3,624 |
| Mar 5, 2025 | 32.23 | 32.75 | 32.23 | 32.75 | 32.75 | 3.77% | 1,000 |
| Mar 4, 2025 | 29.78 | 31.56 | 29.78 | 31.56 | 31.56 | 1.41% | 400 |