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

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.423	-3.51792336218	40.45	41.529	38.895	233	40.95732964	SP
4	-0.228	-0.580817730225	39.255	41.529	35.0382	767	37.46589281	SP
12	-3.0774	-7.30897483398	42.1044	45.5452	33.07	822	38.96493894	SP
26	-8.653	-18.1480704698	47.68	49.3	33.07	925	41.42024145	SP
52	13.867	55.1152623211	25.16	49.3	25.08	2031	38.1653273	SP
156	13.867	55.1152623211	25.16	49.3	25.08	2031	38.1653273	SP
260	13.867	55.1152623211	25.16	49.3	25.08	2031	38.1653273	SP

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

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1727389800	41.529	1.19	2.96	40.41	41.529	40.41	380
1727303400	40.3361	-0.78	-1.90	40.75	40.75	40.3361	98
1727217000	41.118	0.29	0.72	40.8249	41.118	40.8249	15
1727130600	40.8249	0.44	1.08	40.98	41.1	40.8249	511
1726871400	40.388	0.08	0.19	40.45	40.51	40.388	160
1726785000	40.3101	1.62	4.20	40.49	40.5	40.3101	295
1726698600	38.6858	-0.01	-0.03	38.6986	39.46	38.6858	241
1726612200	38.6986	0.86	2.28	38.38	39.15	38.38	389
1726525800	37.8346	-0.54	-1.39	37.9	38.11	37.4	2396
1726266600	38.3697	0.57	1.51	37.7979	38.6085	37.7979	505
1726180200	37.7979	0.57	1.52	37.29	37.7979	37.29	2227
1726093800	37.2325	0.27	0.72	36.9648	37.2325	36.9648	215
1726007400	36.9648	0.33	0.89	36.6394	36.9648	36.25	168
1725921000	36.6394	1.6	4.57	36.09	36.6394	36.09	545
1725661800	35.0382	-1.86	-5.04	36.896	36.896	35.0382	3401
1725575400	36.896	-0.65	-1.74	37.5478	37.5478	36.896	1300
1725489000	37.5478	-0.24	-0.62	37.7839	37.7839	37.5478	84
1725402600	37.7839	-1.24	-3.18	38.99	38.99	37.7839	700
1725057000	39.025	-0.23	-0.59	39.255	39.255	39.025	1049
1724970600	39.255	0.13	0.33	39.97	39.97	39.255	220
1724884200	39.1255	-1.3	-3.23	40.43	40.43	38.91	55
1724797800	40.43	-0.73	-1.77	41.159	41.159	40.43	237
1724711400	41.159	-0.53	-1.26	41.87	41.87	41.06	63
1724452200	41.6852	1.86	4.68	39.8216	41.6852	39.8216	156
1724365800	39.8216	-0.58	-1.43	40.4	40.4	39.8216	76
1724279400	40.4	0.59	1.47	39.87	40.4	39.75	700
1724193000	39.8142	-0.18	-0.45	39.9961	40.47	39.44	13658
1724106600	39.9961	0.04	0.10	39.9571	39.9961	39.86	208
1723847400	39.9571	1.15	2.96	38.8069	39.9571	38.8069	1454
1723761000	38.8069	-0.06	-0.16	39.34	39.34	38.8069	138
1723674600	38.8705	-0.38	-0.98	39.2544	39.2544	38.69	526
1723588200	39.2544	1.05	2.75	38.204	39.2544	38.204	67
1723501800	38.204	-0.37	-0.95	38.77	38.77	38.12	742
1723242600	38.57	0.6	1.57	38.49	38.66	38.46	2250
1723156200	37.974	2.55	7.20	35.4241	37.974	35.4241	590
1723069800	35.4241	-0.8	-2.21	36.2233	36.2233	35.4241	407
1722983400	36.2233	1.62	4.69	34.5994	38.06	34.5994	563
1722897000	34.5994	-4.59	-11.72	39.1925	39.1925	33.07	2429
1722637800	39.1925	-1.15	-2.84	40.34	40.34	39.1925	1308
1722551400	40.338	-1.83	-4.33	41.94	41.94	40.0101	2281
1722465000	42.1632	0.21	0.50	42.91	42.91	42.1632	1103
1722378600	41.9532	-0.74	-1.73	42.98	42.992	41.9532	624
1722292200	42.69	-0.37	-0.87	44.215	44.215	42.69	569
1722033000	43.0625	1.39	3.35	41.6685	43.3299	41.6685	371
1721946600	41.6685	-1.44	-3.33	43.1043	43.1043	41.6685	178
1721860200	43.1043	-1.36	-3.06	44.52	44.52	43.1043	23
1721773800	44.4635	-1.06	-2.34	45.5283	45.5283	44.4635	65
1721687400	45.5283	0.31	0.69	45.48	45.65	44.7148	337
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	0.52	1.21	43.21	43.21	43.1189	40
1719613800	42.6013	0	0.00	42.6013	42.6013	42.6013	0
1719527400	42.6013	0.44	1.04	42.0134	42.88	42.0134	164

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

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

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 Blockchain and Digital Economy Innovation ETF (ARKD) Historical

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

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

Your Recent History