Skip to main content
ARK 21Shares Bitcoin ETF (ARKB)
BATS: ARKB · Real-Time Price · USD
25.33
-0.20 (-0.76%)
Apr 28, 2026, 4:00 PM EDT - Market closed

ARKB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.4725.5525.1025.3325.33-0.74%66,117
Apr 27, 202625.7525.9625.3825.5225.52-0.97%124,852
Apr 24, 202625.8326.0025.6725.7725.77-0.10%139,466
Apr 23, 202625.7526.1125.5425.8025.80-1.43%1,926,064
Apr 22, 202626.0426.3825.9926.1726.175.14%1,932,171
Apr 21, 202625.2225.4224.8324.8924.89-1.70%2,029,697
Apr 20, 202624.9625.3924.8025.3225.32-1.56%1,227,641
Apr 17, 202625.4226.0225.3025.7225.722.80%3,761,167
Apr 16, 202624.8825.0324.3125.0225.020.44%4,505,770
Apr 15, 202624.6924.9924.4324.9124.911.01%1,294,500
Apr 14, 202624.7525.2724.5224.6624.661.27%3,452,654
Apr 13, 202623.6324.4023.5024.3524.350.16%2,499,903
Apr 10, 202624.0124.3423.8724.3124.311.50%2,718,571
Apr 9, 202623.5924.0923.3923.9523.951.10%3,919,148
Apr 8, 202624.0524.0923.4523.6923.693.45%2,578,511
Apr 7, 202622.7122.9222.4722.9022.90-1.08%3,169,151
Apr 6, 202623.0523.3622.9623.1523.154.09%3,100,091
Apr 2, 202621.9322.3821.8022.2422.24-1.68%4,267,699
Apr 1, 202622.7422.9622.5322.6222.620.58%4,137,578
Mar 31, 202622.1422.7422.0322.4922.491.95%6,323,918
Mar 30, 202622.5122.5721.9622.0622.060.73%3,968,783
Mar 27, 202622.1322.1321.7421.9021.90-3.65%3,319,501
Mar 26, 202623.0123.1822.6022.7322.73-3.36%6,199,448
Mar 25, 202623.7823.8823.4223.5223.522.22%2,621,266
Mar 24, 202623.4123.5022.8623.0123.01-1.88%4,797,023
Mar 23, 202623.5023.8423.2523.4523.450.73%6,281,608
Mar 20, 202623.4023.4123.0223.2823.28-0.13%3,745,843
Mar 19, 202623.0223.4222.8223.3123.31-1.19%5,157,660
Mar 18, 202624.0724.0823.5123.5923.59-4.69%4,348,174
Mar 17, 202624.4724.8724.3624.7524.750.81%3,873,295
Mar 16, 202624.5424.7424.2324.5524.553.94%5,314,241
Mar 13, 202624.2624.5623.5223.6223.620.98%8,199,354
Mar 12, 202623.2723.4623.0223.3923.39-0.30%3,953,342
Mar 11, 202623.3123.6823.1323.4623.460.88%4,393,573
Mar 10, 202623.5223.8422.9923.2623.261.42%5,655,866
Mar 9, 202622.8323.0822.6522.9322.931.46%6,489,146
Mar 6, 202622.9022.9322.4722.6022.60-4.40%4,340,747
Mar 5, 202624.0824.1823.4423.6423.64-2.56%7,009,054
Mar 4, 202623.8124.5923.6824.2624.267.11%11,422,834
Mar 3, 202622.2822.9021.9622.6522.65-1.35%10,549,800
Mar 2, 202621.7623.2821.7622.9622.965.42%15,331,535
Feb 27, 202621.9422.0221.6221.7821.78-2.68%2,942,900
Feb 26, 202622.6022.6622.0822.3822.38-2.61%6,326,493
Feb 25, 202622.1123.0921.9722.9822.987.33%5,601,237
Feb 24, 202620.9221.4920.8421.4121.410.12%4,683,134
Feb 23, 202621.9521.9821.2021.3921.39-4.87%4,897,917
Feb 20, 202622.2322.6022.0922.4822.480.85%6,153,833
Feb 19, 202621.8822.3021.7722.2922.291.41%4,900,320
Feb 18, 202622.2522.6821.8421.9821.98-2.22%4,281,261
Feb 17, 202622.5822.6522.0922.4822.48-1.49%6,051,192
Feb 13, 202622.3423.0422.1822.8222.825.26%7,007,080
Feb 12, 202622.5622.6621.5921.6821.68-3.30%5,188,139
Feb 11, 202622.5622.6421.8122.4222.42-1.75%7,685,996
Feb 10, 202622.9723.2322.5322.8222.82-2.85%3,731,588
Feb 9, 202622.8823.6222.7223.4923.491.08%5,521,497
Feb 6, 202622.2623.7322.2623.2423.249.93%6,216,315
Feb 5, 202623.2323.4920.6621.1421.14-13.18%15,890,442
Feb 4, 202624.9525.1123.9024.3524.35-3.98%14,455,965
Feb 3, 202626.0326.0324.1825.3625.36-1.97%21,540,377
Feb 2, 202625.8926.3325.7525.8725.87-6.94%17,499,590
Jan 30, 202627.4928.0727.1527.8027.80-0.39%10,215,880
Jan 29, 202629.1129.1427.6027.9127.91-5.52%9,339,034
Jan 28, 202629.8430.0329.4829.5429.54-0.34%6,228,104
Jan 27, 202629.2729.6728.9429.6429.642.03%3,778,957
Jan 26, 202629.1029.4828.8729.0529.05-2.16%3,060,913
Jan 23, 202629.7330.2629.3729.6929.690.10%4,466,531
Jan 22, 202629.6929.8429.3529.6629.66-0.84%3,109,912
Jan 21, 202629.7030.0428.9329.9129.910.61%6,925,255
Jan 20, 202630.1630.3129.5929.7329.73-6.24%4,676,227
Jan 16, 202631.7931.8231.2931.7131.710.25%3,743,750
Jan 15, 202632.1532.2131.5731.6331.63-2.56%3,496,479
Jan 14, 202631.7632.5331.6532.4632.463.54%4,349,528
Jan 13, 202630.6631.4030.5631.3531.353.26%4,331,999
Jan 12, 202629.9330.6529.9130.3630.361.37%2,958,645
Jan 9, 202630.0430.5329.7929.9529.95-0.76%2,477,030
Jan 8, 202629.7130.3429.6030.1830.18-0.02%2,310,243
Jan 7, 202630.3530.5730.0730.1930.19-1.71%3,451,693
Jan 6, 202631.3231.3330.2830.7130.71-1.85%5,217,830
Jan 5, 202630.7831.4730.6731.2931.295.04%7,599,045
Jan 2, 202629.5130.2229.3629.7929.792.58%10,191,164
Dec 31, 202529.5129.5228.9229.0429.04-0.45%2,710,841
Dec 30, 202529.2429.6729.1429.1729.170.90%5,068,161
Dec 29, 202529.0429.2628.8628.9128.91-0.48%1,799,298
Dec 26, 202529.5529.5628.7429.0529.050.28%2,482,357
Dec 24, 202528.9529.0928.6728.9728.97-0.45%1,922,235
Dec 23, 202529.0729.3228.7329.1029.10-0.72%3,147,033
Dec 22, 202529.8730.0229.1729.3129.310.34%3,082,946
Dec 19, 202529.2229.6728.8229.2129.213.99%3,419,594
Dec 18, 202529.3729.6528.0228.0928.09-1.47%6,778,252
Dec 17, 202529.1329.9928.3128.5128.51-1.89%7,001,367
Dec 16, 202528.8529.2528.8229.0629.062.04%5,891,807
Dec 15, 202529.6929.8428.2728.4828.48-4.91%7,348,062
Dec 12, 202530.6030.7729.7129.9529.95-1.71%2,174,407
Dec 11, 202529.9430.4929.6530.4730.47-0.81%4,306,705
Dec 10, 202530.5431.3930.4130.7230.72-0.65%2,699,171
Dec 9, 202529.9831.4329.9030.9230.922.55%3,302,690
Dec 8, 202530.3330.4829.7730.1530.151.58%3,540,251
Dec 5, 202530.0530.3929.2829.6829.68-3.42%6,034,277
Dec 4, 202530.8230.9730.1930.7330.73-0.52%4,217,639
Dec 3, 202530.7631.1230.4930.8930.892.08%5,359,491