ARK 21Shares Active Ethereum Futures Strategy ETF (ARKZ)
BATS: ARKZ · Real-Time Price · USD
45.79
-1.75 (-3.67%)
Aug 15, 2025, 4:00 PM - Market closed
ARKZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 48.28 | 48.33 | 45.67 | 45.79 | 45.79 | -3.67% | 10,690 |
| Aug 14, 2025 | 47.43 | 49.13 | 46.93 | 47.53 | 47.53 | -3.96% | 18,683 |
| Aug 13, 2025 | 49.39 | 49.63 | 48.29 | 49.49 | 49.49 | 4.88% | 17,118 |
| Aug 12, 2025 | 46.02 | 47.19 | 45.68 | 47.19 | 47.19 | 6.05% | 12,088 |
| Aug 11, 2025 | 43.83 | 45.62 | 43.82 | 44.50 | 44.50 | 4.67% | 17,936 |
| Aug 8, 2025 | 40.91 | 42.56 | 40.91 | 42.51 | 42.51 | 5.15% | 12,929 |
| Aug 7, 2025 | 40.38 | 40.43 | 39.92 | 40.43 | 40.43 | 5.09% | 4,971 |
| Aug 6, 2025 | 37.73 | 38.64 | 37.67 | 38.47 | 38.47 | 3.16% | 4,509 |
| Aug 5, 2025 | 37.99 | 37.99 | 37.29 | 37.29 | 37.29 | -2.87% | 1,401 |
| Aug 4, 2025 | 37.23 | 38.68 | 37.23 | 38.39 | 38.39 | 4.84% | 5,882 |
| Aug 1, 2025 | 38.12 | 38.12 | 36.62 | 36.62 | 36.62 | -6.17% | 2,585 |
| Jul 31, 2025 | 39.77 | 39.89 | 39.03 | 39.03 | 39.03 | -0.65% | 2,609 |
| Jul 30, 2025 | 39.97 | 39.97 | 39.04 | 39.29 | 39.29 | -0.26% | 3,751 |
| Jul 29, 2025 | 40.16 | 40.16 | 38.98 | 39.39 | 39.39 | -0.82% | 2,394 |
| Jul 28, 2025 | 40.42 | 40.42 | 39.62 | 39.71 | 39.71 | 3.82% | 5,492 |
| Jul 25, 2025 | 38.91 | 38.96 | 37.99 | 38.25 | 38.25 | -2.66% | 6,165 |
| Jul 24, 2025 | 38.31 | 39.44 | 38.11 | 39.30 | 39.30 | 3.91% | 8,484 |
| Jul 23, 2025 | 38.46 | 38.50 | 37.57 | 37.82 | 37.82 | -1.82% | 12,697 |
| Jul 22, 2025 | 38.93 | 39.21 | 38.52 | 38.52 | 38.52 | -1.90% | 5,107 |
| Jul 21, 2025 | 39.89 | 40.53 | 39.27 | 39.27 | 39.27 | 4.91% | 15,980 |
| Jul 18, 2025 | 38.24 | 38.63 | 37.36 | 37.43 | 37.43 | 3.83% | 8,039 |
| Jul 17, 2025 | 36.57 | 36.57 | 35.53 | 36.05 | 36.05 | 1.25% | 29,173 |
| Jul 16, 2025 | 33.56 | 35.61 | 33.56 | 35.61 | 35.61 | 11.03% | 22,361 |
| Jul 15, 2025 | 32.21 | 32.35 | 31.77 | 32.07 | 32.07 | 1.52% | 2,595 |
| Jul 14, 2025 | 32.25 | 32.32 | 31.50 | 31.59 | 31.59 | -0.34% | 9,059 |
| Jul 11, 2025 | 31.52 | 31.70 | 31.07 | 31.70 | 31.70 | 6.78% | 4,329 |
| Jul 10, 2025 | 29.29 | 30.04 | 29.13 | 29.68 | 29.68 | 1.84% | 5,526 |
| Jul 9, 2025 | 27.97 | 29.15 | 27.97 | 29.15 | 29.15 | 6.17% | 801 |
| Jul 8, 2025 | 27.13 | 27.51 | 27.10 | 27.45 | 27.45 | 2.48% | 2,278 |
| Jul 7, 2025 | 26.91 | 27.10 | 26.68 | 26.79 | 26.79 | -1.33% | 6,215 |
| Jul 3, 2025 | 27.44 | 27.66 | 27.15 | 27.15 | 27.15 | -0.98% | 1,310 |
| Jul 2, 2025 | 25.95 | 27.42 | 25.95 | 27.42 | 27.42 | 8.11% | 2,185 |
| Jul 1, 2025 | 25.75 | 25.77 | 25.36 | 25.36 | 25.36 | -4.31% | 1,266 |
| Jun 30, 2025 | 26.00 | 26.51 | 25.89 | 26.51 | 26.51 | 4.09% | 2,296 |
| Jun 27, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | -0.96% | 480 |
| Jun 26, 2025 | 25.67 | 25.71 | 25.67 | 25.71 | 25.71 | -0.29% | 693 |
| Jun 25, 2025 | 25.63 | 25.79 | 25.63 | 25.79 | 25.66 | -0.09% | 343 |
| Jun 24, 2025 | 25.65 | 26.09 | 25.52 | 25.81 | 25.69 | 5.04% | 2,100 |
| Jun 23, 2025 | 23.85 | 24.58 | 23.60 | 24.57 | 24.45 | -4.17% | 2,052 |
| Jun 20, 2025 | 26.55 | 26.55 | 25.64 | 25.64 | 25.52 | -3.17% | 1,100 |
| Jun 18, 2025 | 26.55 | 26.88 | 26.24 | 26.48 | 26.35 | -1.41% | 1,727 |
| Jun 17, 2025 | 27.16 | 27.16 | 26.33 | 26.86 | 26.73 | -4.88% | 2,326 |
| Jun 16, 2025 | 27.85 | 28.24 | 27.78 | 28.24 | 28.10 | 5.09% | 1,731 |
| Jun 13, 2025 | 26.85 | 27.45 | 26.85 | 26.87 | 26.74 | -6.26% | 2,421 |
| Jun 12, 2025 | 29.21 | 29.45 | 28.66 | 28.66 | 28.53 | -4.14% | 5,391 |
| Jun 11, 2025 | 29.90 | 30.00 | 29.90 | 29.90 | 29.76 | 1.49% | 1,805 |
| Jun 10, 2025 | 29.14 | 29.46 | 29.14 | 29.46 | 29.32 | 7.27% | 1,088 |
| Jun 9, 2025 | 26.85 | 27.47 | 26.85 | 27.47 | 27.34 | 3.84% | 3,611 |
| Jun 6, 2025 | 26.50 | 26.53 | 26.44 | 26.45 | 26.32 | -1.78% | 1,222 |
| Jun 5, 2025 | 27.37 | 27.37 | 26.93 | 26.93 | 26.80 | -3.79% | 811 |