Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Etf Ticker Symbol | Market | Type |
|---|---|---|---|
| ARK 21Shares Bitcoin ETF | ARKB | AMEX | Exchange Traded Fund |
| Price Change | Change Percent | Etf Price | Last Traded
|
|
|---|---|---|---|---|
| -1.57 | -2.51% | 60.93 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 62.89 | 60.14 | 63.15 | 60.64 | 62.50 |
ARKB Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 61.30 | 64.35 | 60.14 | 62.62 | 1,044,292 | -0.37 | -0.60% |
| 1 Month | 70.14 | 70.3001 | 56.53 | 62.82 | 1,762,661 | -9.21 | -13.13% |
| 3 Months | 52.35 | 73.6218 | 50.66 | 64.77 | 2,843,266 | 8.58 | 16.39% |
| 6 Months | 50.00 | 73.6218 | 38.62 | 59.50 | 2,685,429 | 10.93 | 21.86% |
| 1 Year | 50.00 | 73.6218 | 38.62 | 59.50 | 2,685,429 | 10.93 | 21.86% |
| 3 Years | 50.00 | 73.6218 | 38.62 | 59.50 | 2,685,429 | 10.93 | 21.86% |
| 5 Years | 50.00 | 73.6218 | 38.62 | 59.50 | 2,685,429 | 10.93 | 21.86% |
ARKB 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 60.64 | -1.86 | -2.98% | 62.89 | 63.15 | 60.14 | 1,857,243 |
| May 09 2024 | 62.50 | 0.36 | 0.58% | 61.32 | 62.73 | 60.85 | 1,113,801 |
| May 08 2024 | 62.14 | -0.91 | -1.44% | 62.01 | 62.8033 | 61.75 | 624,400 |
| May 07 2024 | 63.05 | -0.19 | -0.30% | 63.50 | 64.35 | 62.77 | 1,024,898 |
| May 06 2024 | 63.24 | 1.10 | 1.77% | 63.62 | 64.2388 | 62.74 | 1,057,877 |
| May 03 2024 | 62.14 | 2.76 | 4.65% | 61.30 | 62.28 | 61.20 | 1,400,486 |
| May 02 2024 | 59.38 | 2.51 | 4.41% | 58.75 | 59.60 | 58.21 | 1,722,626 |
| May 01 2024 | 56.87 | -2.21 | -3.74% | 57.63 | 59.41 | 56.53 | 2,521,633 |
| Apr 30 2024 | 59.08 | -3.89 | -6.18% | 61.12 | 61.46 | 58.91 | 2,396,905 |
| Apr 29 2024 | 62.97 | -0.75 | -1.18% | 62.51 | 63.19 | 61.6901 | 1,251,943 |
| Apr 26 2024 | 63.72 | -1.04 | -1.61% | 63.76 | 64.77 | 63.28 | 878,367 |
| Apr 25 2024 | 64.76 | 0.85 | 1.33% | 63.17 | 64.93 | 63.0302 | 1,173,018 |
| Apr 24 2024 | 63.91 | -2.64 | -3.97% | 66.01 | 66.33 | 63.68 | 2,691,719 |
| Apr 23 2024 | 66.55 | -0.05 | -0.08% | 66.13 | 67.19 | 66.13 | 917,186 |
| Apr 22 2024 | 66.60 | 2.18 | 3.38% | 66.16 | 66.87 | 65.7118 | 1,591,772 |
| Apr 19 2024 | 64.42 | 0.86 | 1.35% | 64.75 | 65.15 | 63.595 | 1,796,575 |
| Apr 18 2024 | 63.56 | 2.51 | 4.11% | 62.41 | 64.20 | 61.91 | 2,341,867 |
| Apr 17 2024 | 61.05 | -1.67 | -2.66% | 62.41 | 62.99 | 59.62 | 2,830,510 |
| Apr 16 2024 | 62.72 | -0.59 | -0.93% | 63.24 | 63.30 | 61.70 | 1,338,857 |
| Apr 15 2024 | 63.31 | -3.58 | -5.35% | 66.30 | 66.5499 | 62.33 | 2,737,849 |
| Apr 12 2024 | 66.89 | -3.62 | -5.13% | 70.14 | 70.3001 | 65.19 | 3,541,063 |
