Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Company Name | Etf Ticker Symbol | Market | Type |
|---|---|---|---|
| ARK 21Shares Active On-Chain Bitcoin Strategy ETF | ARKC | AMEX | Exchange Traded Fund |
| Price Change | Change Percent | Etf Price | Last Traded
|
|
|---|---|---|---|---|
| 0.2055 | 0.48% | 42.5821 | 19:02:40 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 42.56 | 42.56 | 42.56 | 42.5821 | 42.3766 |
ARKC Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 38.5779 | 42.77 | 38.5779 | 41.23 | 383 | 4.00 | 10.38% |
| 1 Month | 40.93 | 42.77 | 36.4118 | 39.35 | 373 | 1.65 | 4.04% |
| 3 Months | 37.84 | 45.17 | 36.4118 | 42.29 | 2,081 | 4.74 | 12.53% |
| 6 Months | 24.83 | 45.17 | 24.81 | 34.87 | 2,255 | 17.75 | 71.49% |
| 1 Year | 24.57 | 45.17 | 24.4329 | 34.54 | 2,241 | 18.01 | 73.31% |
| 3 Years | 24.57 | 45.17 | 24.4329 | 34.54 | 2,241 | 18.01 | 73.31% |
| 5 Years | 24.57 | 45.17 | 24.4329 | 34.54 | 2,241 | 18.01 | 73.31% |
ARKC 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 42.5821 | 0.21 | 0.48% | 42.56 | 42.5821 | 42.56 | 122 |
| May 21 2024 | 42.3766 | -0.34 | -0.79% | 42.7121 | 42.77 | 42.3766 | 314 |
| May 20 2024 | 42.7121 | 1.46 | 3.54% | 41.24 | 42.7121 | 41.24 | 164 |
| May 17 2024 | 41.2517 | 0.86 | 2.14% | 40.99 | 41.3436 | 40.99 | 531 |
| May 16 2024 | 40.388 | -0.44 | -1.09% | 40.82 | 40.82 | 40.38 | 558 |
| May 15 2024 | 40.8328 | 2.25 | 5.85% | 38.5779 | 40.8328 | 38.5779 | 346 |
| May 14 2024 | 38.5779 | -0.80 | -2.03% | 38.86 | 38.86 | 38.5779 | 250 |
| May 13 2024 | 39.3773 | 1.20 | 3.14% | 38.1799 | 39.3773 | 38.1799 | 203 |
| May 10 2024 | 38.1799 | -0.87 | -2.23% | 39.24 | 39.24 | 38.1799 | 139 |
| May 09 2024 | 39.0502 | 0.13 | 0.33% | 38.9235 | 39.0502 | 38.9235 | 23 |
| May 08 2024 | 38.9235 | -0.38 | -0.98% | 39.308 | 39.308 | 38.9235 | 18 |
| May 07 2024 | 39.308 | -0.09 | -0.24% | 39.4016 | 39.789 | 39.308 | 406 |
| May 06 2024 | 39.4016 | 0.53 | 1.36% | 39.57 | 39.8022 | 39.4016 | 2,490 |
| May 03 2024 | 38.8739 | 1.34 | 3.58% | 37.532 | 38.8739 | 37.532 | 167 |
| May 02 2024 | 37.532 | 1.12 | 3.08% | 37.27 | 37.532 | 37.27 | 81 |
| May 01 2024 | 36.4118 | -1.02 | -2.72% | 37.4307 | 37.4307 | 36.4118 | 550 |
| Apr 30 2024 | 37.4307 | -1.87 | -4.76% | 38.44 | 38.489 | 37.4307 | 812 |
| Apr 29 2024 | 39.3018 | -0.43 | -1.08% | 39.10 | 39.3317 | 39.10 | 284 |
| Apr 26 2024 | 39.73 | -0.43 | -1.08% | 39.80 | 39.80 | 39.73 | 45 |
| Apr 25 2024 | 40.162 | 0.30 | 0.74% | 39.8654 | 40.162 | 39.8654 | 37 |
| Apr 24 2024 | 39.8654 | -1.24 | -3.01% | 40.93 | 40.93 | 39.8654 | 47 |
| Apr 23 2024 | 41.1041 | -0.07 | -0.17% | 41.1734 | 41.2213 | 41.1041 | 226 |
