ARK 21Shares Bitcoin ETF (ARKB)
BATS: ARKB · Real-Time Price · USD
35.53
-0.26 (-0.73%)
At close: Jun 27, 2025, 4:00 PM
35.60
+0.07 (0.20%)
After-hours: Jun 27, 2025, 5:20 PM EDT
ARKB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 35.50 | 35.82 | 35.39 | 35.77 | - | -0.06% | 1,163,635 |
| 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 |
| Jun 2, 2025 | 34.59 | 34.84 | 34.46 | 34.75 | 34.75 | -0.08% | 1,549,719 |
| May 30, 2025 | 35.12 | 35.25 | 34.45 | 34.78 | 34.78 | -0.98% | 2,154,966 |
| May 29, 2025 | 36.01 | 36.05 | 35.07 | 35.12 | 35.12 | -1.26% | 5,104,719 |
| May 28, 2025 | 36.18 | 36.28 | 35.55 | 35.57 | 35.57 | -2.74% | 2,015,895 |
| May 27, 2025 | 36.78 | 36.83 | 36.17 | 36.57 | 36.57 | 1.11% | 2,686,797 |
| May 23, 2025 | 36.17 | 36.61 | 35.95 | 36.17 | 36.17 | -2.24% | 2,251,428 |
| May 22, 2025 | 37.05 | 37.26 | 36.75 | 37.00 | 37.00 | 2.35% | 4,352,907 |
| May 21, 2025 | 35.42 | 36.56 | 35.30 | 36.15 | 36.15 | 1.45% | 4,269,717 |
| May 20, 2025 | 34.81 | 35.70 | 34.64 | 35.63 | 35.63 | 1.52% | 2,357,577 |
| May 19, 2025 | 34.11 | 35.12 | 34.07 | 35.10 | 35.10 | 1.41% | 2,365,581 |
| May 16, 2025 | 34.43 | 34.80 | 34.38 | 34.61 | 34.61 | 0.90% | 1,668,966 |
| May 15, 2025 | 34.10 | 34.65 | 33.72 | 34.30 | 34.30 | -0.11% | 2,387,445 |
| May 14, 2025 | 34.62 | 34.71 | 34.12 | 34.34 | 34.34 | -1.51% | 1,890,366 |
| May 13, 2025 | 34.52 | 34.94 | 34.20 | 34.86 | 34.86 | 2.95% | 2,253,687 |
| May 12, 2025 | 34.65 | 34.79 | 33.50 | 33.86 | 33.86 | -1.37% | 2,963,337 |
| May 9, 2025 | 34.28 | 34.52 | 34.04 | 34.33 | 34.33 | 1.89% | 1,521,648 |
| May 8, 2025 | 33.08 | 33.82 | 32.95 | 33.70 | 33.70 | 5.34% | 2,523,801 |
| May 7, 2025 | 32.18 | 32.43 | 31.86 | 31.99 | 31.99 | 1.31% | 2,715,009 |
| May 6, 2025 | 31.15 | 31.65 | 31.02 | 31.58 | 31.58 | 0.67% | 1,835,934 |
| May 5, 2025 | 31.32 | 31.56 | 31.11 | 31.37 | 31.37 | -2.77% | 2,343,165 |
| May 2, 2025 | 32.25 | 32.59 | 32.16 | 32.26 | 32.26 | 0.46% | 1,666,542 |
| May 1, 2025 | 32.17 | 32.45 | 31.88 | 32.11 | 32.11 | 2.61% | 1,873,167 |
| Apr 30, 2025 | 31.43 | 31.44 | 30.88 | 31.30 | 31.30 | -1.27% | 2,201,115 |
| Apr 29, 2025 | 31.57 | 31.76 | 31.48 | 31.70 | 31.70 | 0.58% | 1,134,816 |
| Apr 28, 2025 | 31.65 | 31.68 | 31.08 | 31.52 | 31.52 | -0.67% | 1,862,565 |
| Apr 25, 2025 | 31.37 | 31.91 | 31.31 | 31.73 | 31.73 | 1.89% | 3,924,720 |
| Apr 24, 2025 | 30.87 | 31.16 | 30.80 | 31.14 | 31.14 | 0.14% | 4,129,356 |
| Apr 23, 2025 | 31.29 | 31.50 | 30.58 | 31.10 | 31.10 | 2.17% | 4,652,058 |
| Apr 22, 2025 | 29.82 | 30.55 | 29.76 | 30.44 | 30.44 | 4.71% | 5,658,486 |
| Apr 21, 2025 | 29.02 | 29.49 | 28.74 | 29.07 | 29.07 | 2.94% | 5,426,124 |
| Apr 17, 2025 | 28.17 | 28.45 | 27.85 | 28.24 | 28.24 | 0.67% | 2,834,757 |
| Apr 16, 2025 | 27.83 | 28.44 | 27.70 | 28.05 | 28.05 | 0.38% | 2,793,588 |