ARK 21Shares Active Bitcoin Ethereum Strategy ETF (ARKY)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.3557 | 6.03252240717 | 39.05 | 41.4057 | 39.05 | 1634 | 40.2049314 | SP |
| 4 | 2.5057 | 6.44138817481 | 38.9 | 41.4057 | 34.37 | 2527 | 37.60215993 | SP |
| 12 | 3.3157 | 8.70490942505 | 38.09 | 45.7569 | 34.37 | 2704 | 39.15937875 | SP |
| 26 | 12.5257 | 43.3715373961 | 28.88 | 49 | 26.5 | 3492 | 39.9015345 | SP |
| 52 | 16.8757 | 68.7961679576 | 24.53 | 49 | 24.2552 | 5490 | 34.35514562 | SP |
| 156 | 16.8757 | 68.7961679576 | 24.53 | 49 | 24.2552 | 5490 | 34.35514562 | SP |
| 260 | 16.8757 | 68.7961679576 | 24.53 | 49 | 24.2552 | 5490 | 34.35514562 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 41.4057 | 1.71 | 4.31 | 39.745 | 41.4057 | 39.745 | 525 |
| 1721341800 | 39.6965 | -0.29 | -0.74 | 39.9913 | 39.9913 | 39.461 | 344 |
| 1721255400 | 39.9913 | -0.52 | -1.29 | 40.22 | 40.38 | 39.92 | 2150 |
| 1721169000 | 40.512 | 0.84 | 2.13 | 39.81 | 40.512 | 39.7075 | 3281 |
| 1721082600 | 39.6682 | 3.4 | 9.37 | 39.05 | 39.6682 | 39.05 | 1870 |
| 1720823400 | 36.2687 | 0.18 | 0.50 | 36.055 | 36.58 | 36.055 | 754 |
| 1720737000 | 36.0884 | 0 | 0.01 | 36.88 | 36.88 | 36.0884 | 3586 |
| 1720650600 | 36.0836 | 0.25 | 0.71 | 35.79 | 36.66 | 35.79 | 3297 |
| 1720564200 | 35.8308 | 0.72 | 2.04 | 35.4 | 35.86 | 35.4 | 3669 |
| 1720477800 | 35.1138 | 0.2 | 0.57 | 35.64 | 35.64 | 34.4 | 1533 |
| 1720218600 | 34.916 | -3.42 | -8.92 | 34.55 | 34.965 | 34.37 | 10774 |
| 1720040640 | 38.334 | -1.12 | -2.84 | 38.21 | 38.334 | 38.09 | 1031 |
| 1719959400 | 39.4549 | -0.73 | -1.83 | 39.96 | 39.96 | 39.4549 | 505 |
| 1719873000 | 40.1892 | 1.41 | 3.62 | 40.11 | 40.3 | 40.11 | 2387 |
| 1719613800 | 38.7834 | -0.93 | -2.33 | 39.72 | 39.72 | 38.7834 | 163 |
| 1719527400 | 39.709 | 0.1 | 0.25 | 39.63 | 39.709 | 39.63 | 206 |
| 1719441000 | 39.6091 | -0.32 | -0.81 | 39.66 | 39.66 | 39.5858 | 372 |
| 1719354600 | 39.933 | 1.61 | 4.20 | 39.45 | 39.933 | 39.29 | 7355 |
| 1719268200 | 38.3247 | -2.96 | -7.18 | 38.9 | 38.9 | 38.3247 | 4219 |
| 1719009000 | 41.2872 | -0.14 | -0.34 | 40.645 | 41.2872 | 40.6 | 1660 |
| 1718922600 | 41.43 | 1.19 | 2.95 | 41.54 | 41.54 | 41 | 1665 |
| 1718749800 | 40.241 | -1.7 | -4.05 | 40.27 | 40.27 | 40.241 | 137 |
| 1718663400 | 41.9408 | 1.47 | 3.62 | 41.53 | 42.07 | 41.52 | 3237 |
| 1718404200 | 40.4755 | -0.94 | -2.26 | 41.78 | 41.78 | 40.4755 | 580 |
| 1718317800 | 41.411 | -0.45 | -1.07 | 41.83 | 41.83 | 41.32 | 384 |
| 1718231400 | 41.8588 | 0.19 | 0.46 | 43.03 | 43.03 | 41.8588 | 994 |
| 1718145000 | 41.666 | -1.84 | -4.23 | 41.5 | 41.96 | 41.1 | 2790 |
| 1718058600 | 43.5047 | -0.14 | -0.31 | 43.46 | 44.0499 | 43.46 | 2196 |
| 1717799400 | 43.6416 | -1.18 | -2.64 | 45.16 | 45.33 | 43.6416 | 1010 |
| 1717713000 | 44.8239 | -0.93 | -2.04 | 45.37 | 45.37 | 44.8239 | 505 |
| 1717626600 | 45.7569 | 0.89 | 1.97 | 45.1 | 45.7569 | 44.69 | 4570 |
| 1717540200 | 44.8717 | 0.5 | 1.12 | 44.45 | 45.2293 | 44.45 | 3710 |
| 1717453800 | 44.3726 | 0.07 | 0.16 | 45.51 | 45.51 | 44.23 | 7091 |
| 1717194600 | 44.3005 | 0.02 | 0.04 | 44.755 | 44.755 | 43.87 | 3209 |
| 1717108200 | 44.2833 | 0.36 | 0.82 | 44.34 | 44.8191 | 44.2833 | 1923 |
| 1717021800 | 43.9212 | -0.98 | -2.18 | 44.56 | 44.56 | 43.86 | 922 |
| 1716935400 | 44.8983 | 0.64 | 1.44 | 45.43 | 45.43 | 44.14 | 1095 |
| 1716589800 | 44.2598 | -0.04 | -0.09 | 43.82 | 44.2598 | 43.82 | 1656 |
| 1716503400 | 44.2975 | -0.11 | -0.24 | 45.31 | 45.31 | 43.83 | 1928 |
| 1716417000 | 44.4036 | 0.26 | 0.60 | 43.96 | 44.8 | 43.96 | 2572 |
| 1716330600 | 44.14 | 2.15 | 5.11 | 45.09 | 45.31 | 44.14 | 3697 |
| 1716244200 | 41.9925 | 3.58 | 9.32 | 38.4 | 41.9925 | 38.3277 | 983 |
| 1715985000 | 38.4125 | 1.57 | 4.25 | 38.14 | 38.72 | 37.95 | 5978 |
| 1715898600 | 36.8448 | -0.79 | -2.09 | 37.285 | 37.3 | 36.8448 | 2256 |
| 1715812200 | 37.63 | 1.94 | 5.43 | 36.88 | 37.7 | 36.88 | 4890 |
| 1715725800 | 35.6931 | -0.85 | -2.34 | 35.96 | 36 | 35.53 | 11737 |
| 1715639400 | 36.5475 | 0.95 | 2.67 | 36.59 | 36.7299 | 36.305 | 1992 |
| 1715380200 | 35.5973 | -1.38 | -3.74 | 37.15 | 37.4 | 35.4 | 2433 |
| 1715293800 | 36.9821 | 0.26 | 0.71 | 36.47 | 36.9821 | 36.2 | 901 |
| 1715207400 | 36.7214 | -0.62 | -1.67 | 36.76 | 36.95 | 36.7214 | 913 |
| 1715121000 | 37.3457 | -0.22 | -0.58 | 37.64 | 37.96 | 37.15 | 4940 |
| 1715034600 | 37.5652 | 0.11 | 0.31 | 37.93 | 37.93 | 37.53 | 1770 |
| 1714775400 | 37.4507 | 1.24 | 3.42 | 37 | 37.5109 | 37 | 1762 |
| 1714689000 | 36.2114 | 1.07 | 3.04 | 36.05 | 36.2114 | 35.93 | 944 |
| 1714602600 | 35.1435 | -0.37 | -1.05 | 35.03 | 35.6601 | 34.7 | 6899 |
| 1714516200 | 35.5154 | -2.94 | -7.66 | 38.46 | 38.46 | 35.5154 | 6785 |
| 1714429800 | 38.46 | 0.16 | 0.42 | 38.09 | 38.46 | 37.75 | 3409 |
| 1714170600 | 38.3 | -0.34 | -0.88 | 38.055 | 38.48 | 38.055 | 3525 |
| 1714084200 | 38.6418 | 0.33 | 0.85 | 37.9 | 38.6418 | 37.9 | 871 |
| 1713997800 | 38.3166 | -1.26 | -3.19 | 39.755 | 39.755 | 38.3166 | 3453 |
| 1713911400 | 39.5811 | 0.22 | 0.56 | 39.26 | 39.96 | 39.26 | 6273 |
| 1713825000 | 39.3612 | 1.16 | 3.04 | 38.1989 | 39.5611 | 38.1989 | 9010 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
