ARK 21Shares Blockchain and Digital Economy Innovation ETF Historical Data - ARKD

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	4.0588	9.86146138558	41.1582	45.5452	41.1582	171	44.44970141	SP
4	1.9858	4.59344177353	43.2312	45.5452	40.2752	272	41.68699781	SP
12	3.597	8.64247957713	41.62	46.9403	37.75	501	42.73006228	SP
26	14.767	48.4958949097	30.45	49.3	29.1592	2035	42.00546983	SP
52	20.057	79.7178060413	25.16	49.3	25.08	2358	38.10513337	SP
156	20.057	79.7178060413	25.16	49.3	25.08	2358	38.10513337	SP
260	20.057	79.7178060413	25.16	49.3	25.08	2358	38.10513337	SP

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1721428200	45.217	1.86	4.29	43.3554	45.217	43.3554	65
1721341800	43.3554	-1.46	-3.25	44.8118	44.8118	43.3554	60
1721255400	44.8118	-0.73	-1.61	45.5452	45.5452	44.8118	55
1721169000	45.5452	1.2	2.71	44.3418	45.5452	44.3418	57
1721082600	44.3418	3.18	7.74	41.1582	44.5	41.1582	617
1720823400	41.1582	0.47	1.14	40.6923	41.1582	40.6923	228
1720737000	40.6923	-0.05	-0.12	41.61	41.61	40.6923	379
1720650600	40.7424	0.03	0.06	40.97	40.97	40.7424	198
1720564200	40.716	0.44	1.09	40.2752	40.716	40.2752	332
1720477800	40.2752	-0.24	-0.59	40.96	40.96	40.2752	434
1720218600	40.5137	-1.59	-3.78	42.1044	42.1044	40.3702	350
1720040640	42.1044	-0.59	-1.38	42	42.1044	41.87	585
1719959400	42.6925	-0.43	-0.99	43.1189	43.1189	42.6925	41
1719873000	43.1189	1.11	2.64	43.21	43.21	43.1189	40
1719613800	42.008	-0.59	-1.39	42.83	42.83	41.95	240
1719527400	42.6013	0.44	1.04	42.0134	42.88	42.0134	164
1719441000	42.1639	-0.32	-0.76	42.4861	42.4861	42.1639	16
1719354600	42.4861	1.5	3.65	41.94	42.4861	41.94	36
1719268200	40.9911	-2.24	-5.18	43.2312	43.2312	40.96	1233
1719009000	43.2312	-0.26	-0.59	42.87	43.2312	42.87	68
1718922600	43.4883	0.58	1.34	43.77	43.77	43.4883	32
1718749800	42.9133	-1.4	-3.15	43.44	43.51	42.9133	405
1718663400	44.3098	0.65	1.49	43.9	44.3098	43.9	268
1718404200	43.659	-0.62	-1.40	44.24	44.24	43.659	348
1718317800	44.2807	-0.85	-1.88	45.4	45.4	44.2807	390
1718231400	45.1304	0.52	1.18	45.78	46.25	45.1304	615
1718145000	44.606	-1.27	-2.78	44.56	44.7	44.21	787
1718058600	45.8798	0.44	0.96	45.35	45.8798	45.35	95
1717799400	45.4447	-1.11	-2.39	46.84	46.89	45.4447	285
1717713000	46.5579	0.21	0.45	46.33	46.9403	46.33	594
1717626600	46.3495	0.9	1.97	46	46.3495	45.3255	2789
1717540200	45.453	0.65	1.46	44.64	45.85	44.64	383
1717453800	44.7984	0.59	1.32	44.2126	44.97	44.2126	296
1717194600	44.2126	-0.69	-1.53	44.8978	44.8978	43.6	629
1717108200	44.8978	0.48	1.09	44.4128	44.8978	44.4128	180
1717021800	44.4128	-0.74	-1.64	45.153	45.153	44.4128	273
1716935400	45.153	0.43	0.96	45.01	45.24	44.7	362
1716589800	44.7247	1.04	2.38	43.8	44.7247	43.8	795
1716503400	43.687	-1.1	-2.46	45.05	45.05	43.47	734
1716417000	44.7868	0.13	0.30	44.6534	45.19	44.6534	1080
1716330600	44.6534	0.47	1.05	44.1875	45.54	44.1875	683
1716244200	44.1875	2.47	5.92	41.7186	44.1875	41.7186	993
1715985000	41.7186	1.41	3.51	40.3038	41.812	40.3038	584
1715898600	40.3038	-1.26	-3.03	40.98	40.98	40.2957	1265
1715812200	41.564	2.18	5.54	40.64	41.58	40.64	555
1715725800	39.383	-0.22	-0.57	39.6072	39.6072	39.383	142
1715639400	39.6072	0.58	1.50	39.0226	39.74	39.0226	735
1715380200	39.0226	-1.43	-3.53	40.68	40.68	39.0226	829
1715293800	40.4508	0.12	0.31	40.327	40.4508	40.23	1407
1715207400	40.327	-0.8	-1.96	40.22	40.327	40.22	27
1715121000	41.1315	-0.66	-1.58	41.72	41.72	41.09	252
1715034600	41.79	0.81	1.97	41.68	42.13	41.47	1328
1714775400	40.983	0.9	2.24	41.205	41.205	40.983	71
1714689000	40.0834	1.75	4.56	39.35	40.0834	39.35	1001
1714602600	38.3357	-0.49	-1.25	38.821	38.91	37.75	990
1714516200	38.821	-2.47	-5.99	40.27	40.27	38.821	364
1714429800	41.2959	-0.77	-1.82	41.62	41.85	41.2959	521
1714170600	42.0629	0.51	1.23	41.64	42.0629	41.64	668
1714084200	41.5534	0.07	0.18	40.71	41.5534	40.71	1563
1713997800	41.4789	-1.32	-3.08	42.7949	42.7949	41.4789	7589
1713911400	42.7949	0.91	2.18	42.03	42.7949	42.03	296
1713825000	41.8829	1.39	3.44	41.51	42.0192	41.51	2359

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

ARK 21Shares Blockchain and Digital Economy Innovation ETF (ARKD)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

ARK 21Shares Blockchain and Digital Economy Innovation ETF (ARKD) Historical

ARK 21Shares Blockchain and Digital Economy Innovation ETF (ARKD)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History