ARK 21Shares Bitcoin ETF (ARKB)
BATS: ARKB · Real-Time Price · USD
40.84
+1.09 (2.74%)
At close: Aug 13, 2025, 4:00 PM
40.43
-0.41 (-1.00%)
Pre-market: Aug 14, 2025, 4:54 AM EDT
ARKB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 40.09 | 40.87 | 39.91 | 40.84 | 40.84 | 2.74% | 3,130,837 |
| Aug 12, 2025 | 39.61 | 39.95 | 39.41 | 39.75 | 39.75 | 0.51% | 2,915,394 |
| Aug 11, 2025 | 39.73 | 40.15 | 39.42 | 39.55 | 39.55 | 2.17% | 1,446,730 |
| Aug 8, 2025 | 38.84 | 39.02 | 38.51 | 38.71 | 38.71 | -1.00% | 1,674,489 |
| Aug 7, 2025 | 38.72 | 39.12 | 38.45 | 39.10 | 39.10 | 2.04% | 1,835,278 |
| Aug 6, 2025 | 37.87 | 38.49 | 37.75 | 38.32 | 38.32 | 1.40% | 1,224,338 |
| Aug 5, 2025 | 37.95 | 38.09 | 37.43 | 37.79 | 37.79 | -0.89% | 1,655,956 |
| Aug 4, 2025 | 37.94 | 38.48 | 37.90 | 38.13 | 38.13 | 1.44% | 1,276,008 |
| Aug 1, 2025 | 38.40 | 38.47 | 37.54 | 37.59 | 37.59 | -3.07% | 4,704,820 |
| Jul 31, 2025 | 39.26 | 39.53 | 38.78 | 38.78 | 38.78 | -0.15% | 1,865,381 |
| Jul 30, 2025 | 39.06 | 39.50 | 38.45 | 38.84 | 38.84 | -0.54% | 1,852,916 |
| Jul 29, 2025 | 39.54 | 39.58 | 38.84 | 39.05 | 39.05 | -0.51% | 1,832,803 |
| Jul 28, 2025 | 39.44 | 39.60 | 39.03 | 39.25 | 39.25 | 1.08% | 1,557,369 |
| Jul 25, 2025 | 38.64 | 38.93 | 38.22 | 38.83 | 38.83 | -1.87% | 1,806,417 |
| Jul 24, 2025 | 39.46 | 39.75 | 39.19 | 39.57 | 39.57 | 0.51% | 1,205,469 |
| Jul 23, 2025 | 39.28 | 39.47 | 39.00 | 39.37 | 39.37 | -0.73% | 1,580,263 |
| Jul 22, 2025 | 39.66 | 39.99 | 39.09 | 39.66 | 39.66 | 2.16% | 1,998,733 |
| Jul 21, 2025 | 39.33 | 39.66 | 38.76 | 38.82 | 38.82 | -0.51% | 1,970,349 |
| Jul 18, 2025 | 39.51 | 39.68 | 38.94 | 39.02 | 39.02 | -1.37% | 2,452,557 |
| Jul 17, 2025 | 39.21 | 39.89 | 39.08 | 39.56 | 39.56 | -0.23% | 1,321,181 |
| Jul 16, 2025 | 39.50 | 39.89 | 39.29 | 39.65 | 39.65 | 2.45% | 2,751,067 |
| Jul 15, 2025 | 39.15 | 39.42 | 38.48 | 38.70 | 38.70 | -2.93% | 3,485,164 |
| Jul 14, 2025 | 40.49 | 40.62 | 39.63 | 39.87 | 39.87 | 1.48% | 1,978,196 |
| Jul 11, 2025 | 39.14 | 39.33 | 38.78 | 39.29 | 39.29 | 4.16% | 2,710,923 |
| Jul 10, 2025 | 36.94 | 37.90 | 36.75 | 37.72 | 37.72 | 1.45% | 2,014,444 |
| Jul 9, 2025 | 36.46 | 37.29 | 36.07 | 37.18 | 37.18 | 2.78% | 1,411,686 |
| Jul 8, 2025 | 36.20 | 36.33 | 35.92 | 36.18 | 36.18 | 0.71% | 950,917 |
| Jul 7, 2025 | 36.06 | 36.14 | 35.72 | 35.92 | 35.92 | -1.13% | 1,296,691 |
| Jul 3, 2025 | 36.39 | 36.80 | 36.28 | 36.33 | 36.33 | -0.44% | 1,334,975 |
| Jul 2, 2025 | 35.75 | 36.53 | 35.71 | 36.49 | 36.49 | 4.20% | 2,313,651 |
| Jul 1, 2025 | 35.45 | 35.64 | 35.02 | 35.02 | 35.02 | -2.15% | 1,946,735 |
| Jun 30, 2025 | 35.85 | 35.86 | 35.47 | 35.79 | 35.79 | 0.73% | 1,458,239 |
| Jun 27, 2025 | 35.50 | 35.82 | 35.39 | 35.53 | 35.53 | -0.73% | 1,568,815 |
| Jun 26, 2025 | 35.64 | 35.84 | 35.44 | 35.79 | 35.79 | -0.14% | 682,073 |
| Jun 25, 2025 | 35.88 | 36.00 | 35.53 | 35.84 | 35.84 | 2.02% | 1,901,627 |
| Jun 24, 2025 | 34.97 | 35.36 | 34.85 | 35.13 | 35.13 | 2.36% | 1,221,460 |
| Jun 23, 2025 | 33.65 | 34.37 | 33.14 | 34.32 | 34.32 | -0.06% | 2,173,866 |
| Jun 20, 2025 | 35.28 | 35.30 | 34.03 | 34.34 | 34.34 | -0.52% | 1,929,204 |
| Jun 18, 2025 | 34.57 | 35.04 | 34.40 | 34.52 | 34.52 | -0.86% | 1,958,266 |
| Jun 17, 2025 | 35.14 | 35.16 | 34.34 | 34.82 | 34.82 | -3.68% | 3,484,643 |
| Jun 16, 2025 | 35.47 | 36.23 | 35.39 | 36.15 | 36.15 | 3.40% | 1,393,962 |
| Jun 13, 2025 | 34.87 | 35.26 | 34.62 | 34.96 | 34.96 | -1.54% | 2,062,965 |
| Jun 12, 2025 | 35.52 | 36.07 | 35.42 | 35.51 | 35.51 | -1.75% | 2,864,628 |
| Jun 11, 2025 | 36.52 | 36.72 | 36.06 | 36.14 | 36.14 | -0.74% | 2,519,322 |
| Jun 10, 2025 | 36.49 | 36.71 | 36.02 | 36.41 | 36.41 | 0.82% | 1,753,824 |
| Jun 9, 2025 | 35.79 | 36.18 | 35.56 | 36.12 | 36.12 | 4.17% | 2,937,768 |
| Jun 6, 2025 | 34.57 | 35.07 | 34.56 | 34.67 | 34.67 | 2.35% | 2,552,103 |
| Jun 5, 2025 | 35.18 | 35.19 | 33.78 | 33.87 | 33.87 | -2.97% | 7,138,662 |
| Jun 4, 2025 | 34.93 | 35.11 | 34.63 | 34.91 | 34.91 | -1.19% | 1,633,110 |
| Jun 3, 2025 | 35.07 | 35.55 | 34.95 | 35.33 | 35.33 | 1.67% | 2,315,970 |