ARK 21Shares Active Bitcoin Ethereum Strategy ETF Historical Data - ARKY

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.1104	0.310112359551	35.6	36.38	34.73	751	35.38049024	SP
4	-4.6496	-11.5203171457	40.36	40.77	34.73	1752	37.97376116	SP
12	-4.1896	-10.5002506266	39.9	44.02	34.55	1783	38.90072934	SP
26	3.6904	11.5252966896	32.02	44.02	24.9545	1753	34.57091548	SP
52	0.0304	0.085201793722	35.68	49	24.9545	2589	38.47098516	SP
156	11.1804	45.5784753363	24.53	49	24.2552	3772	34.37568889	SP
260	11.1804	45.5784753363	24.53	49	24.2552	3772	34.37568889	SP

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1740007800	35.7104	0.89	2.55	35.82	35.82	35.64	361
1739921400	34.8212	-1.3	-3.61	35.8	35.8	34.73	982
1739575800	36.1242	0.56	1.57	35.5644	36.38	35.5644	223
1739489400	35.5644	-0.35	-0.97	35.6	35.6	35.32	1437
1739403000	35.9134	0.79	2.26	34.96	35.9134	34.96	130
1739316600	35.1193	-0.91	-2.53	35.84	35.85	35.1193	185
1739230200	36.0321	0.69	1.96	36.12	36.12	35.97	677
1738971000	35.3387	-0.65	-1.81	37.1	37.13	35.3387	732
1738884600	35.9901	-0.27	-0.74	36.2566	36.2566	35.9901	196
1738798200	36.2566	-0.42	-1.13	36.6718	36.6718	36.2	1057
1738711800	36.6718	-0.7	-1.88	36.91	37.2269	36.6718	369
1738625400	37.3727	-1.47	-3.77	34.98	37.3727	34.98	1074
1738366200	38.8377	-0.94	-2.37	40.01	40.01	38.8377	298
1738279800	39.78	0.4	1.01	39.8	39.9167	39.78	473
1738193400	39.3822	1.09	2.84	38.61	39.3822	38.48	791
1738107000	38.2941	-0.18	-0.46	38.91	38.91	38.2941	893
1738020600	38.4725	-1.59	-3.96	38.125	38.499	37.48	20495
1737761400	40.06	0.43	1.09	40.36	40.77	40.06	1158
1737675000	39.63	0	0.00	39.63	39.63	39.63	0
1737588600	39.63	-0.75	-1.85	39.9	39.9	39.63	283
1737502200	40.3773	-0.17	-0.43	40.16	40.74	39.27	1648
1737156600	40.5498	1.89	4.89	39.75	40.58	39.67	1587
1737070200	38.66	-0.05	-0.12	38.39	38.7	37.56	1550
1736983800	38.7067	1.54	4.13	38.1	38.7067	38.1	1143
1736897400	37.1713	1.18	3.28	37.24	37.31	37.01	743
1736811000	35.99	-0.92	-2.50	35.08	35.99	34.55	1645
1736551800	36.9132	0.11	0.30	36.3	36.9505	36.3	1677
1736379000	36.8034	-0.95	-2.52	37.47	37.62	36.51	4275
1736292600	37.755	-2.58	-6.40	39.825	40.06	37.755	800
1736206200	40.335	1.26	3.21	39.28	40.335	39.28	412
1735947000	39.08	0.7	1.82	38.38	39.08	38.38	647
1735860600	38.38	1.5	4.07	38.11	38.38	37.55	406
1735687800	36.88	-0.69	-1.82	37.92	37.9899	36.74	6545
1735601400	37.565	-0.36	-0.96	37.13	37.565	36.48	3525
1735342200	37.9273	-0.42	-1.08	38.66	38.66	37.43	685
1735255800	38.3423	-1.52	-3.82	39.04	39.04	38.3423	1067
1735077840	39.8661	2.16	5.72	39.47	39.8661	39.2	1367
1734996600	37.71	-1.46	-3.72	37.62	37.74	37.42	1304
1734737400	39.167	-0.13	-0.34	38.41	39.25	37.1001	1601
1734651000	39.3	-1.78	-4.32	41.56	41.56	39.3	1472
1734564600	41.0758	-2.41	-5.54	43.17	43.17	41.0758	7970
1734478200	43.4865	0.01	0.03	43.95	44.02	43.1701	1349
1734391800	43.4753	1.69	4.05	42.6	43.7035	42.6	2337
1734132600	41.7826	0.72	1.75	41.91	41.91	41.1795	1616
1734046200	41.065	-0.44	-1.05	41.84	41.84	41	3182
1733959800	41.5003	2.03	5.15	39.75	41.5003	39.75	1272
1733873400	39.468	-0.15	-0.39	40.105	40.2299	38.87	1942
1733787000	39.6216	-2.46	-5.84	40.91	40.91	39.6216	1091
1733527800	42.0772	1.31	3.20	41.11	42.2907	41.0168	1217
1733441400	40.7717	-0.15	-0.37	42.21	42.6271	40.7717	881
1733355000	40.9212	1.7	4.35	39.515	40.9212	39.515	1444
1733268600	39.2164	-0.14	-0.36	38.74	39.333	38.74	1320
1733182200	39.36	-0.6	-1.50	40.12	40.12	39	2292
1732917840	39.9576	0.21	0.52	39.9	40.385	39.9	1173
1732750200	39.7498	2.51	6.74	38.76	39.935	38.76	4517
1732663800	37.24	-1.46	-3.77	37.13	38.44	37.1	1796
1732577400	38.7	-1.28	-3.20	40.01	40.01	38.7	1163
1732318200	39.9791	0.2	0.50	39.89	40.12	39.55	1537
1732231800	39.7801	1.89	4.99	40.31	40.31	38.94	7783
1732145400	37.89	0.51	1.37	37.42	38.11	37.42	3138

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

ARK 21Shares Active Bitcoin Ethereum Strategy ETF (ARKY)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

ARK 21Shares Active Bitcoin Ethereum Strategy ETF (ARKY) Historical

ARK 21Shares Active Bitcoin Ethereum Strategy ETF (ARKY)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Go Ad-Free