ARK 21Shares Active Ethereum Futures Strategy ETF Historical Data - ARKZ

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2.0239	5.15118350725	39.29	41.4497	39.08	5147	40.12257386	SP
4	2.2839	5.85165257494	39.03	41.4497	34.39	5018	37.68412534	SP
12	3.8539	10.2880405766	37.46	46.49	34.2795	5036	40.19686024	SP
26	11.8539	40.2372708758	29.46	49.75	26.96	8056	40.59306421	SP
52	15.1939	58.1696018377	26.12	49.75	24.51	8745	36.78881887	SP
156	15.1939	58.1696018377	26.12	49.75	24.51	8745	36.78881887	SP
260	15.1939	58.1696018377	26.12	49.75	24.51	8745	36.78881887	SP

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1721428200	41.3139	1.43	3.59	39.8816	41.4497	39.8816	1934
1721341800	39.8816	-0.16	-0.39	40.0393	40.53	39.7	1356
1721255400	40.0393	-0.67	-1.65	40.33	40.525	39.77	1938
1721169000	40.71	0.76	1.90	39.9	40.755	39.9	2267
1721082600	39.95	3.45	9.45	39.29	40.09	39.08	18239
1720823400	36.5	0.15	0.41	36.18	36.85	36.18	6737
1720737000	36.3497	0.02	0.05	37.11	37.19	36.32	18277
1720650600	36.3325	0.44	1.23	36.34	36.5399	36.245	5971
1720564200	35.89	0.69	1.96	35.81	35.94	35.6699	2964
1720477800	35.2012	0.29	0.84	35.67	35.67	34.39	4897
1720218600	34.9089	-3.8	-9.81	34.74	35.0899	34.505	11387
1720040640	38.7058	-1.22	-3.04	38.57	38.72	38.4717	1827
1719959400	39.9214	-0.71	-1.74	40.39	40.39	39.78	1543
1719873000	40.6291	0.26	0.64	40.59	40.6888	40.52	1555
1719613800	40.3723	0	0.00	40.3723	40.3723	40.3723	0
1719527400	40.3723	0.53	1.33	40.33	40.59	40.3001	1533
1719441000	39.8418	-0.49	-1.21	39.69	39.8418	39.3003	1499
1719354600	40.3307	1.54	3.98	39.77	40.3307	39.6802	1586
1719268200	38.7888	-2.92	-7.00	39.03	39.135	38.57	4810
1719009000	41.7063	-0.03	-0.08	40.94	41.7063	40.94	5487
1718922600	41.74	1.53	3.80	41.81	41.89	41.34	2953
1718749800	40.2138	-1.77	-4.22	41.9876	41.9876	40.08	4022
1718663400	41.9876	1.76	4.37	41.74	42.25	41.4687	3051
1718404200	40.23	-1	-2.42	41.62	41.62	39.88	3664
1718317800	41.2275	-0.46	-1.11	41.54	41.54	40.6401	907
1718231400	41.69	0.34	0.83	42.78	42.845	41.55	1316
1718145000	41.3466	-2.11	-4.85	41.81	41.81	40.86	4771
1718058600	43.4542	-0.22	-0.49	43.5	43.761	43.45	2851
1717799400	43.6698	-1.33	-2.97	45.17	45.41	42.93	5714
1717713000	45.0045	-1.07	-2.32	45.58	45.659	45.0045	4120
1717626600	46.0715	0.98	2.18	45.3	46.0715	45.1	2370
1717540200	45.0896	0.38	0.84	44.77	45.395	44.7617	4704
1717453800	44.7131	-0.23	-0.51	45.85	45.85	44.6397	6710
1717194600	44.941	0.24	0.54	45.36	45.36	44.2	5611
1717108200	44.7007	0.12	0.27	44.77	45.3698	44.7007	3391
1717021800	44.58	-1	-2.19	45.06	45.14	44.491	12400
1716935400	45.5779	1.16	2.61	46.49	46.49	44.87	4783
1716589800	44.42	-0.62	-1.38	44.41	44.5	43.501	7269
1716503400	45.043	0.58	1.31	45.91	45.91	44.06	10080
1716417000	44.46	0.2	0.46	43.95	44.9491	43.751	15191
1716330600	44.2584	3.13	7.61	45.16	45.51	44	17194
1716244200	41.1292	4.37	11.89	36.72	41.1292	36.6693	5892
1715985000	36.76	1.72	4.91	36.58	36.94	36.4796	7110
1715898600	35.0398	-0.94	-2.61	35.465	35.465	35.0398	2781
1715812200	35.9798	1.62	4.72	35.33	36	35.19	5052
1715725800	34.3587	-0.78	-2.22	34.54	34.605	34.34	4452
1715639400	35.1373	0.71	2.08	35.23	35.2998	35.1373	2502
1715380200	34.4226	-1.48	-4.13	35.89	36.05	34.4226	1257
1715293800	35.9062	0.29	0.81	35.46	35.9062	35.46	1605
1715207400	35.6192	-0.67	-1.85	35.71	35.99	35.52	9797
1715121000	36.2916	-0.26	-0.72	36.58	36.715	36.26	986
1715034600	36.5544	-0.1	-0.27	37.04	37.249	36.5544	2915
1714775400	36.6525	1.03	2.90	36.24	36.795	36.24	4180
1714689000	35.6186	0.91	2.62	35.46	35.6186	35.33	690
1714602600	34.7076	0.06	0.17	34.47	35.34	34.2795	7446
1714516200	34.65	-3.23	-8.53	35.75	35.865	34.65	3631
1714429800	37.88	0.42	1.11	37.46	37.88	37.46	2824
1714170600	37.4641	-0.26	-0.68	37.07	37.681	37	2038
1714084200	37.72	0.36	0.97	37.3578	37.72	37.0111	3283
1713997800	37.3578	-1.14	-2.97	38.88	38.99	37.14	5897
1713911400	38.5	0.38	0.99	37.96	38.87	37.96	10060
1713825000	38.1243	0.97	2.62	38.35	38.49	37.98	19047

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

ARK 21Shares Active Ethereum Futures Strategy ETF (ARKZ)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

ARK 21Shares Active Ethereum Futures Strategy ETF (ARKZ) Historical

ARK 21Shares Active Ethereum Futures Strategy ETF (ARKZ)

Professional-Grade Tools, for Individual Investors.

Your Recent History