ARK 21Shares Blockchain and Digital Economy Innovation ETF (ARKD)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.38 | 0.754417311892 | 50.37 | 52.73 | 50.37 | 4212 | 51.8397094 | SP |
| 4 | -3.75 | -6.88073394495 | 54.5 | 58.5 | 50.37 | 5077 | 54.01057492 | SP |
| 12 | 14.48 | 39.9228012131 | 36.27 | 58.5 | 36.27 | 4358 | 50.32584594 | SP |
| 26 | 8.7366 | 20.7947940419 | 42.0134 | 58.5 | 33.07 | 2443 | 48.28715732 | SP |
| 52 | 16.86 | 49.7491885512 | 33.89 | 58.5 | 29.1592 | 2511 | 44.01707462 | SP |
| 156 | 25.59 | 101.709062003 | 25.16 | 58.5 | 25.08 | 2510 | 42.56016958 | SP |
| 260 | 25.59 | 101.709062003 | 25.16 | 58.5 | 25.08 | 2510 | 42.56016958 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735255800 | 51.4804 | -1.17 | -2.22 | 52.6519 | 52.6519 | 51.48 | 1521 |
| 1735077840 | 52.6519 | 1.92 | 3.78 | 50.7339 | 52.73 | 50.7339 | 3497 |
| 1734996600 | 50.7339 | -1.13 | -2.17 | 51.36 | 51.36 | 50.39 | 2256 |
| 1734737400 | 51.8607 | 0.76 | 1.49 | 50.37 | 52.25 | 50.37 | 9575 |
| 1734651000 | 51.1008 | -2.08 | -3.90 | 53.73 | 53.94 | 50.93 | 15239 |
| 1734564600 | 53.1769 | -4.12 | -7.19 | 56.64 | 56.64 | 52.98 | 7815 |
| 1734478200 | 57.2952 | -0.31 | -0.54 | 57.91 | 57.91 | 56.94 | 2935 |
| 1734391800 | 57.6067 | 1.61 | 2.87 | 57 | 58.275 | 57 | 2226 |
| 1734132600 | 56.0007 | 0.34 | 0.61 | 56.04 | 56.2601 | 55.36 | 1965 |
| 1734046200 | 55.6589 | -0.5 | -0.89 | 56.54 | 56.54 | 55.6589 | 2421 |
| 1733959800 | 56.1567 | 2.27 | 4.21 | 55.01 | 56.22 | 55.01 | 1372 |
| 1733873400 | 53.887 | -0.88 | -1.61 | 55.41 | 55.41 | 53.37 | 11066 |
| 1733787000 | 54.7675 | -3.43 | -5.90 | 57.46 | 57.47 | 54.7675 | 2063 |
| 1733527800 | 58.2002 | 2.37 | 4.25 | 56.67 | 58.5 | 56.67 | 7743 |
| 1733441400 | 55.8279 | -0.79 | -1.39 | 58.11 | 58.11 | 55.8279 | 4618 |
| 1733355000 | 56.6137 | 2.74 | 5.08 | 54.35 | 56.6137 | 54.35 | 8305 |
| 1733268600 | 53.8778 | 0.28 | 0.51 | 53.1 | 54.02 | 52.9 | 2851 |
| 1733182200 | 53.6027 | -0.09 | -0.17 | 53.21 | 54.37 | 53.21 | 5286 |
| 1732917840 | 53.6949 | -0.39 | -0.71 | 54.5 | 54.57 | 53.6949 | 3700 |
| 1732750200 | 54.0803 | 2.33 | 4.51 | 52.99 | 54.0803 | 52.99 | 1148 |
| 1732663800 | 51.7486 | -1.85 | -3.46 | 52.17 | 52.88 | 51.7486 | 4778 |
| 1732577400 | 53.6009 | 0.25 | 0.47 | 53.22 | 53.6009 | 52.4 | 8432 |
| 1732318200 | 53.3486 | 0.42 | 0.80 | 52.74 | 53.46 | 52.7 | 1437 |
| 1732231800 | 52.9248 | 0.87 | 1.66 | 53.65 | 53.65 | 52.1 | 7178 |
| 1732145400 | 52.0589 | -0.3 | -0.56 | 52.3539 | 52.72 | 51.9 | 10549 |
| 1732059000 | 52.3539 | 0.05 | 0.10 | 51.9 | 52.82 | 51.9 | 2791 |
| 1731972600 | 52.2991 | 1.29 | 2.53 | 50.63 | 52.48 | 50.63 | 4924 |
| 1731713400 | 51.0092 | 1.29 | 2.59 | 49.85 | 51.0092 | 49.39 | 4710 |
| 1731627000 | 49.7231 | -1.23 | -2.40 | 51.38 | 51.38 | 49.7231 | 5259 |
| 1731540600 | 50.9482 | -1.24 | -2.38 | 52.39 | 53.22 | 50.9482 | 13095 |
| 1731454200 | 52.191 | 1.04 | 2.04 | 50.9 | 52.32 | 50.9 | 9579 |
| 1731367800 | 51.15 | 5.39 | 11.78 | 48.57 | 51.3699 | 48.57 | 32567 |
| 1731108600 | 45.76 | 1.07 | 2.39 | 44.6 | 45.76 | 44.6 | 1803 |
| 1731022200 | 44.6909 | 0.6 | 1.35 | 43.81 | 44.6909 | 43.81 | 290 |
| 1730935800 | 44.094 | 4.9 | 12.51 | 42.09 | 44.094 | 41.87 | 4156 |
| 1730849400 | 39.191 | 0.77 | 2.00 | 38.4222 | 39.191 | 38.4222 | 895 |
| 1730763000 | 38.4222 | -0.4 | -1.02 | 38.46 | 38.46 | 38.4222 | 309 |
| 1730500200 | 38.8193 | -0.34 | -0.86 | 39.26 | 39.84 | 38.75 | 5448 |
| 1730413800 | 39.1544 | -2.19 | -5.31 | 41.3493 | 41.3493 | 39.1544 | 2986 |
| 1730327400 | 41.3493 | -0.38 | -0.91 | 41.7307 | 41.7307 | 41.3493 | 130 |
| 1730241000 | 41.7307 | 0.91 | 2.23 | 40.8207 | 41.85 | 40.8207 | 2183 |
| 1730154600 | 40.8207 | 1.22 | 3.08 | 40.62 | 40.8207 | 40.62 | 184 |
| 1729895400 | 39.5991 | -0.51 | -1.27 | 40.1105 | 40.1105 | 39.5991 | 1348 |
| 1729809000 | 40.1105 | 0.81 | 2.05 | 39.94 | 40.1105 | 39.86 | 460 |
| 1729722600 | 39.3047 | -1.25 | -3.07 | 40.5498 | 40.5498 | 39.0599 | 2228 |
| 1729636200 | 40.5498 | -0.28 | -0.69 | 40.8298 | 40.8298 | 40.39 | 806 |
| 1729549800 | 40.8298 | -0.27 | -0.66 | 40.85 | 40.85 | 40.69 | 871 |
| 1729290600 | 41.102 | 1.15 | 2.88 | 39.9527 | 41.1788 | 39.9527 | 5406 |
| 1729204200 | 39.9527 | -0.69 | -1.70 | 40.64 | 40.64 | 39.81 | 4094 |
| 1729117800 | 40.644 | 0.82 | 2.07 | 40.115 | 40.644 | 39.84 | 5190 |
| 1729031400 | 39.82 | -0.17 | -0.44 | 39.89 | 39.91 | 39.12 | 3657 |
| 1728945000 | 39.9947 | 1.83 | 4.80 | 38.67 | 40.0099 | 38.67 | 638 |
| 1728685800 | 38.1636 | 1.39 | 3.78 | 37.31 | 38.1636 | 37.31 | 1149 |
| 1728599400 | 36.7747 | -0.37 | -1.00 | 37.1457 | 37.1457 | 36.7747 | 96 |
| 1728513000 | 37.1457 | -0.22 | -0.60 | 37.29 | 37.29 | 37.1 | 378 |
| 1728426600 | 37.3702 | 0.39 | 1.05 | 36.9811 | 37.3702 | 36.9811 | 96 |
| 1728340200 | 36.9811 | 0.03 | 0.09 | 36.9466 | 37.6 | 36.71 | 4780 |
| 1728081000 | 36.9466 | 1.04 | 2.89 | 36.27 | 36.9466 | 36.27 | 285 |
| 1727994600 | 35.908 | -0.03 | -0.07 | 35.9339 | 35.9339 | 35.7816 | 449 |
| 1727908200 | 35.9339 | -0.62 | -1.70 | 36.17 | 36.17 | 35.9339 | 95 |
| 1727821800 | 36.5572 | -1.29 | -3.42 | 37.8517 | 39.7 | 36.15 | 1222 |
| 1727735400 | 37.8517 | -1.18 | -3.01 | 38.27 | 38.28 | 37.83 | 1697 |
| 1727476200 | 39.027 | -2.5 | -6.02 | 38.78 | 39.027 | 38.495 | 1868 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
