EA Series Trust - ARK 21S... (ARKZ)
CBOE: ARKZ
· Real-Time Price · USD
44.46
-0.06 (-0.13%)
At close: Sep 25, 2025, 3:31 PM
ARKZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | 0.00% | 0 |
| Sep 25, 2025 | 44.50 | 44.53 | 44.42 | 44.50 | 44.50 | -0.04% | 8,176 |
| Sep 24, 2025 | 44.45 | 44.52 | 44.45 | 44.52 | 44.52 | 0.02% | 1,726 |
| Sep 23, 2025 | 44.47 | 44.56 | 44.46 | 44.51 | 44.51 | 0.00% | 7,835 |
| Sep 22, 2025 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | 0.11% | 0 |
| Sep 19, 2025 | 44.49 | 44.52 | 44.45 | 44.46 | 44.46 | -0.07% | 2,320 |
| Sep 18, 2025 | 44.50 | 44.50 | 44.45 | 44.49 | 44.49 | 0.00% | 2,475 |
| Sep 17, 2025 | 44.56 | 44.57 | 44.44 | 44.49 | 44.49 | -0.02% | 4,910 |
| Sep 16, 2025 | 44.55 | 44.55 | 44.50 | 44.50 | 44.50 | 0.02% | 875 |
| Sep 15, 2025 | 44.44 | 44.51 | 44.42 | 44.49 | 44.49 | 0.02% | 10,104 |
| Sep 12, 2025 | 44.47 | 44.48 | 44.38 | 44.48 | 44.48 | 0.00% | 16,817 |
| Sep 11, 2025 | 44.47 | 44.52 | 44.44 | 44.48 | 44.48 | 0.00% | 13,991 |
| Sep 10, 2025 | 44.63 | 44.63 | 44.45 | 44.48 | 44.48 | -0.09% | 67,492 |
| Sep 9, 2025 | 44.82 | 44.82 | 44.50 | 44.52 | 44.52 | 0.09% | 1,385 |
| Sep 8, 2025 | 45.06 | 45.15 | 44.48 | 44.48 | 44.48 | -0.89% | 2,781 |
| Sep 5, 2025 | 46.32 | 46.32 | 44.11 | 44.88 | 44.88 | 1.20% | 2,791 |
| Sep 4, 2025 | 45.63 | 45.63 | 44.27 | 44.35 | 44.35 | -4.64% | 6,774 |
| Sep 3, 2025 | 45.55 | 46.59 | 45.53 | 46.51 | 46.51 | 4.97% | 12,080 |
| Sep 2, 2025 | 45.00 | 45.53 | 44.31 | 44.31 | 44.31 | -1.77% | 3,556 |
| Aug 29, 2025 | 45.15 | 45.15 | 44.54 | 45.11 | 45.11 | -2.57% | 15,805 |
Page 1 of 24