ARK 21Shares Active On-Chain Bitcoin Strategy ETF Historical Data - ARKC

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.5166	-1.14570858283	45.09	45.47	42.7339	1272	44.20673532	SP
4	3.4534	8.3983463035	41.12	45.6	39.6933	1038	42.97942256	SP
12	7.7651	21.0960571393	36.8083	45.6	28.4504	1345	37.09116247	SP
26	3.2436	7.84809023997	41.3298	45.6	28.4504	761	37.19388423	SP
52	17.4709	64.4623189743	27.1025	45.6	25.63	1404	36.24916855	SP
156	20.0034	81.4139194139	24.57	45.6	24.4329	1450	35.30758357	SP
260	20.0034	81.4139194139	24.57	45.6	24.4329	1450	35.30758357	SP

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

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1733959800	44.5734	1.78	4.16	43.61	44.5734	43.61	3313
1733873400	42.7928	0.06	0.14	43.35	43.35	42.7928	452
1733787000	42.7339	-1.93	-4.33	43.71	43.819	42.7339	285
1733527800	44.6683	0.89	2.02	43.93	44.6683	43.84	930
1733441400	43.7824	-0.05	-0.11	45.09	45.47	43.6659	1379
1733355000	43.8288	1.24	2.92	42.74	43.8288	42.5	526
1733268600	42.5866	-0.04	-0.09	42.69	42.76	42.5866	437
1733182200	42.6243	-0.71	-1.63	43.44	45.6	42.6243	1094
1732917840	43.3326	0.25	0.57	43.31	43.6015	43.31	1209
1732750200	43.0853	2.02	4.91	42.4	43.21	42.4	2369
1732663800	41.0683	-1.29	-3.04	41.42	41.42	41.0683	399
1732577400	42.3566	-1.66	-3.76	43.29	43.29	42.3566	937
1732318200	44.0122	0.37	0.84	43.53	44.0122	43.53	270
1732231800	43.6451	1.39	3.28	43.29	43.76	43.17	1060
1732145400	42.2601	0.63	1.50	42.4	42.4305	42.09	2650
1732059000	41.6344	0.43	1.04	41.21	41.6344	41.21	96
1731972600	41.204	-0.04	-0.09	40.83	41.204	40.83	236
1731713400	41.24	1.55	3.90	40.51	41.24	40.43	829
1731627000	39.6933	-0.91	-2.25	41.12	41.12	39.6933	1251
1731540600	40.6077	-0.02	-0.04	40.71	41.81	40.6077	5711
1731454200	40.6243	1.11	2.80	39.22	40.6243	39.22	369
1731367800	39.5175	4.19	11.87	37.34	39.5175	37.34	1050
1731108600	35.3236	0.03	0.09	35.17	35.3236	35.17	584
1731022200	35.2913	0.08	0.22	34.63	35.2913	34.63	73
1730935800	35.2135	2.86	8.85	34.76	35.2135	34.76	371
1730849400	32.3493	0.84	2.67	31.5071	32.3493	31.5071	15
1730763000	31.5071	-0.7	-2.17	31.84	31.84	31.5071	364
1730500200	32.2049	-0.47	-1.44	32.63	32.63	32.2049	17
1730413800	32.674799	-0.75	-2.25	33.427999	33.427999	32.674799	220
1730327400	33.427999	-0.32	-0.95	33.63	33.63	33.299999	363
1730241000	33.75	1.27	3.92	32.4769	33.85	32.4769	835
1730154600	32.4769	1.13	3.61	32.17	32.4769	32.17	373
1729895400	31.3439	-0.58	-1.82	31.865	31.865	31.3439	81
1729809000	31.924	0.79	2.52	31.67	31.924	31.67	182
1729722600	31.1383	-0.47	-1.47	31.23	31.23	31	84
1729636200	31.6042	-0.15	-0.47	31.753	31.753	31.408	2067
1729549800	31.753	-0.34	-1.05	31.925	31.925	31.48	650
1729290600	32.0893	0.74	2.37	31.975	32.180999	31.84	394
1729204200	31.3449	-0.43	-1.34	31.45	31.45	31.3449	22
1729117800	31.772	0.31	1.00	31.8	31.8	31.772	17
1729031400	31.4579	0.43	1.38	31.03	31.4579	30.8082	359
1728945000	31.029	1.18	3.95	30.745	31.029	30.5	4534
1728685800	29.8503	1.4	4.92	29.2	29.8503	29.2	377
1728599400	28.4504	-0.54	-1.88	29.045	29.045	28.4504	73
1728513000	28.9949	-0.52	-1.77	29.48	29.48	28.9949	161
1728426600	29.518	-0.46	-1.53	29.9773	29.9773	29.4695	510
1728340200	29.9773	0.39	1.33	29.5834	30.46	29.5834	1008
1728081000	29.5834	0.57	1.98	29.415	29.5834	29.415	105
1727994600	29.0084	0.27	0.93	28.83	29.0084	28.83	149
1727908200	28.74	-0.58	-1.99	29.01	29.04	28.74	312
1727821800	29.323	-0.76	-2.51	30.225	30.225	29.323	757
1727735400	30.078	-0.44	-1.45	30.4	30.4	30.05	3618
1727476200	30.5202	-8.82	-22.42	30.5871	30.81	30.5	11896
1727389800	39.34	1.06	2.78	38.2775	39.35	37.64	21566
1727303400	38.2775	-0.56	-1.45	38.41	38.41	38.2775	13
1727217000	38.8424	0.54	1.41	38.3022	38.8424	38.3022	1
1727130600	38.3022	0.17	0.45	38.13	38.3022	38.13	5
1726871400	38.13	-0.16	-0.42	38.2917	38.2917	38.13	274
1726785000	38.2917	1.48	4.03	36.8083	38.2917	36.8083	101
1726698600	36.8083	0.04	0.11	36.7679	36.8083	36.7679	18
1726612200	36.7679	1.03	2.88	35.74	36.7679	35.74	20
1726525800	35.74	-0.91	-2.49	35.66	35.76	35.66	565
1726266600	36.6529	0.64	1.79	36.0084	36.6529	36.0084	9
1726180200	36.0084	0.34	0.95	35.65	36.0084	35.65	62

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

ARK 21Shares Active On-Chain Bitcoin Strategy ETF (ARKC)

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 On-Chain Bitcoin Strategy ETF (ARKC) Historical

ARK 21Shares Active On-Chain Bitcoin Strategy ETF (ARKC)

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

Your Recent History