ARK 21Shares Active On-Chain Bitcoin Strategy ETF (ARKC)
33.92
-0.02 (-0.06%)
Inactive · Last trade price
on Mar 27, 2025
ARKC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 34.01 | 34.01 | 33.92 | 33.92 | 33.92 | 0.01% | 221 |
| Mar 26, 2025 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | 0.01% | 128 |
| Mar 25, 2025 | 33.53 | 33.91 | 33.53 | 33.91 | 33.91 | -0.09% | 423 |
| Mar 24, 2025 | 33.81 | 34.00 | 33.81 | 33.94 | 33.94 | 0.12% | 2,292 |
| Mar 21, 2025 | 33.96 | 33.96 | 33.90 | 33.90 | 33.90 | -0.04% | 196 |
| Mar 20, 2025 | 33.90 | 33.91 | 33.90 | 33.91 | 33.91 | -0.33% | 380 |
| Mar 19, 2025 | 34.42 | 34.42 | 34.03 | 34.03 | 34.03 | 0.14% | 692 |
| Mar 18, 2025 | 33.74 | 33.98 | 33.67 | 33.98 | 33.98 | -2.45% | 356 |
| Mar 17, 2025 | 34.27 | 34.85 | 34.20 | 34.83 | 34.83 | -0.10% | 2,374 |
| Mar 14, 2025 | 34.35 | 34.86 | 34.35 | 34.86 | 34.86 | 4.57% | 186 |
| Mar 13, 2025 | 34.22 | 34.22 | 33.34 | 33.34 | 33.34 | -2.77% | 325 |
| Mar 12, 2025 | 34.36 | 34.40 | 33.82 | 34.29 | 34.29 | -0.18% | 11,295 |
| Mar 11, 2025 | 33.84 | 34.35 | 33.59 | 34.35 | 34.35 | 4.25% | 260 |
| Mar 10, 2025 | 33.22 | 33.22 | 32.95 | 32.95 | 32.95 | -8.25% | 192 |
| Mar 7, 2025 | 36.06 | 36.06 | 35.92 | 35.92 | 35.92 | -1.44% | 129 |
| Mar 6, 2025 | 36.55 | 36.55 | 36.44 | 36.44 | 36.44 | -1.27% | 270 |
| Mar 5, 2025 | 36.32 | 36.91 | 35.80 | 36.91 | 36.91 | 3.14% | 809 |
| Mar 4, 2025 | 34.83 | 35.79 | 34.20 | 35.79 | 35.79 | 1.39% | 1,789 |
| Mar 3, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | 1.43% | 463 |
| Feb 28, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 0.78% | 358 |
| Feb 27, 2025 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | -0.95% | 220 |
| Feb 26, 2025 | 35.40 | 35.40 | 34.86 | 34.86 | 34.86 | -3.49% | 1,742 |
| Feb 25, 2025 | 35.71 | 36.12 | 35.71 | 36.12 | 36.12 | -5.40% | 5,454 |
| Feb 24, 2025 | 38.63 | 38.63 | 38.18 | 38.18 | 38.18 | -0.61% | 3,184 |
| Feb 21, 2025 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | -3.41% | 215 |
| Feb 20, 2025 | 39.54 | 39.77 | 39.54 | 39.77 | 39.77 | 2.18% | 1,220 |
| Feb 19, 2025 | 38.93 | 38.93 | 38.93 | 38.93 | 38.93 | 1.82% | 182 |
| Feb 18, 2025 | 39.16 | 39.16 | 38.09 | 38.23 | 38.23 | -2.83% | 3,406 |
| Feb 14, 2025 | 39.15 | 39.35 | 39.15 | 39.35 | 39.35 | 1.04% | 1,410 |
| Feb 13, 2025 | 38.92 | 39.01 | 38.74 | 38.94 | 38.94 | -0.77% | 3,095 |
| Feb 12, 2025 | 38.45 | 39.24 | 38.45 | 39.24 | 39.24 | 1.54% | 2,051 |
| Feb 11, 2025 | 39.00 | 39.00 | 38.64 | 38.64 | 38.64 | -1.80% | 1,397 |
| Feb 10, 2025 | 39.51 | 39.51 | 39.35 | 39.35 | 39.35 | 1.37% | 490 |
| Feb 7, 2025 | 39.90 | 39.90 | 38.82 | 38.82 | 38.82 | -0.98% | 1,303 |
| Feb 6, 2025 | 39.58 | 39.58 | 39.20 | 39.20 | 39.20 | -0.50% | 251 |
| Feb 5, 2025 | 39.56 | 39.61 | 39.40 | 39.40 | 39.40 | -1.20% | 220 |
| Feb 4, 2025 | 40.34 | 40.34 | 39.65 | 39.88 | 39.88 | -2.25% | 481 |
| Feb 3, 2025 | 38.90 | 40.80 | 38.90 | 40.80 | 40.80 | -0.11% | 801 |
| Jan 31, 2025 | 41.84 | 41.97 | 40.84 | 40.84 | 40.84 | -3.01% | 280 |
| Jan 30, 2025 | 42.41 | 42.52 | 42.11 | 42.11 | 42.11 | 0.53% | 574 |
| Jan 29, 2025 | 41.14 | 41.89 | 41.08 | 41.89 | 41.89 | 2.66% | 358 |
| Jan 28, 2025 | 41.15 | 41.15 | 40.80 | 40.80 | 40.80 | -0.09% | 2,003 |
| Jan 27, 2025 | 40.56 | 41.00 | 40.32 | 40.84 | 40.84 | -3.08% | 1,019 |
| Jan 24, 2025 | 42.30 | 42.69 | 42.14 | 42.14 | 42.14 | 1.57% | 2,439 |
| Jan 23, 2025 | 41.46 | 42.21 | 41.46 | 41.49 | 41.49 | -1.05% | 527 |
| Jan 22, 2025 | 41.93 | 41.93 | 41.93 | 41.93 | 41.93 | -1.50% | 553 |
| Jan 21, 2025 | 41.77 | 42.96 | 41.77 | 42.57 | 42.57 | 0.71% | 2,978 |
| Jan 17, 2025 | 41.58 | 42.45 | 41.39 | 42.27 | 42.27 | 4.16% | 1,727 |
| Jan 16, 2025 | 39.84 | 40.58 | 39.84 | 40.58 | 40.58 | 0.60% | 303 |
| Jan 15, 2025 | 40.05 | 40.73 | 40.05 | 40.34 | 40.34 | 2.90% | 1,146 |
| Jan 14, 2025 | 39.39 | 39.39 | 39.11 | 39.20 | 39.20 | 2.49% | 907 |
| Jan 13, 2025 | 37.71 | 38.25 | 37.40 | 38.25 | 38.25 | -1.04% | 1,443 |
| Jan 10, 2025 | 38.85 | 38.90 | 38.32 | 38.65 | 38.65 | 0.42% | 2,763 |
| Jan 8, 2025 | 38.83 | 38.83 | 38.49 | 38.49 | 38.49 | -2.25% | 237 |
| Jan 7, 2025 | 41.58 | 41.58 | 39.30 | 39.38 | 39.38 | -4.91% | 1,180 |
| Jan 6, 2025 | 41.40 | 41.41 | 41.32 | 41.41 | 41.41 | 3.06% | 459 |
| Jan 3, 2025 | 40.18 | 40.18 | 40.18 | 40.18 | 40.18 | 1.39% | 125 |
| Jan 2, 2025 | 39.89 | 39.89 | 39.14 | 39.63 | 39.63 | 3.30% | 502 |
| Dec 31, 2024 | 39.00 | 39.39 | 38.33 | 38.37 | 38.37 | -1.21% | 2,824 |
| Dec 30, 2024 | 38.42 | 38.84 | 38.21 | 38.84 | 38.84 | -7.32% | 2,169 |
| Dec 27, 2024 | 42.09 | 42.09 | 41.90 | 41.90 | 38.73 | -0.96% | 534 |
| Dec 26, 2024 | 42.68 | 42.68 | 42.31 | 42.31 | 39.11 | -2.88% | 551 |
| Dec 24, 2024 | 42.80 | 43.56 | 42.77 | 43.56 | 40.27 | 5.12% | 2,196 |
| Dec 23, 2024 | 41.90 | 41.90 | 41.44 | 41.44 | 38.31 | -3.27% | 4,649 |
| Dec 20, 2024 | 42.84 | 42.84 | 42.84 | 42.84 | 39.60 | 0.23% | 306 |
| Dec 19, 2024 | 43.85 | 43.85 | 42.33 | 42.74 | 39.51 | -3.73% | 633 |
| Dec 18, 2024 | 45.45 | 45.62 | 44.40 | 44.40 | 41.04 | -4.53% | 791 |
| Dec 17, 2024 | 46.46 | 46.77 | 46.31 | 46.51 | 42.99 | 0.65% | 2,961 |
| Dec 16, 2024 | 46.25 | 46.95 | 46.20 | 46.21 | 42.71 | 3.38% | 2,382 |
| Dec 13, 2024 | 44.01 | 44.70 | 44.01 | 44.70 | 41.32 | 1.61% | 494 |
| Dec 12, 2024 | 44.67 | 44.67 | 43.99 | 43.99 | 40.66 | -1.31% | 710 |
| Dec 11, 2024 | 44.05 | 44.57 | 44.05 | 44.57 | 41.20 | 4.16% | 3,313 |
| Dec 10, 2024 | 43.20 | 43.20 | 42.79 | 42.79 | 39.56 | 0.14% | 461 |
| Dec 9, 2024 | 43.82 | 43.82 | 42.73 | 42.73 | 39.50 | -4.33% | 285 |
| Dec 6, 2024 | 43.84 | 44.67 | 43.84 | 44.67 | 41.29 | 2.02% | 931 |
| Dec 5, 2024 | 45.47 | 45.47 | 43.67 | 43.78 | 40.47 | -0.11% | 1,379 |
| Dec 4, 2024 | 42.85 | 43.83 | 42.85 | 43.83 | 40.51 | 2.92% | 526 |
| Dec 3, 2024 | 42.69 | 42.76 | 42.59 | 42.59 | 39.37 | -0.09% | 437 |
| Dec 2, 2024 | 43.44 | 45.60 | 42.62 | 42.62 | 39.40 | -1.64% | 1,110 |
| Nov 29, 2024 | 43.44 | 43.60 | 43.33 | 43.33 | 40.06 | 0.58% | 1,210 |
| Nov 27, 2024 | 42.69 | 43.21 | 42.69 | 43.09 | 39.83 | 4.91% | 2,373 |
| Nov 26, 2024 | 41.42 | 41.42 | 41.07 | 41.07 | 37.96 | -3.04% | 399 |
| Nov 25, 2024 | 42.69 | 42.69 | 42.36 | 42.36 | 39.15 | -3.76% | 1,017 |
| Nov 22, 2024 | 44.01 | 44.01 | 44.01 | 44.01 | 40.68 | 0.84% | 270 |
| Nov 21, 2024 | 43.29 | 43.65 | 43.17 | 43.65 | 40.34 | 3.28% | 1,061 |
| Nov 20, 2024 | 42.43 | 42.43 | 42.09 | 42.26 | 39.06 | 1.50% | 2,650 |
| Nov 19, 2024 | 41.63 | 41.63 | 41.63 | 41.63 | 38.49 | 1.04% | 96 |
| Nov 18, 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 38.09 | -0.09% | 237 |
| Nov 15, 2024 | 40.44 | 41.24 | 40.43 | 41.24 | 38.12 | 3.90% | 830 |
| Nov 14, 2024 | 40.38 | 40.43 | 39.69 | 39.69 | 36.69 | -2.25% | 1,251 |
| Nov 13, 2024 | 41.09 | 41.81 | 40.61 | 40.61 | 37.54 | -0.04% | 5,746 |
| Nov 12, 2024 | 40.62 | 40.62 | 40.62 | 40.62 | 37.55 | 2.80% | 369 |
| Nov 11, 2024 | 38.37 | 39.52 | 38.37 | 39.52 | 36.53 | 11.87% | 1,050 |
| Nov 8, 2024 | 35.20 | 35.32 | 35.20 | 35.32 | 32.65 | 0.09% | 786 |
| Nov 7, 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 32.62 | 0.22% | 73 |
| Nov 6, 2024 | 34.76 | 35.21 | 34.76 | 35.21 | 32.55 | 8.86% | 371 |
| Nov 5, 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 29.90 | 2.67% | 15 |
| Nov 4, 2024 | 31.84 | 31.84 | 31.51 | 31.51 | 29.12 | -2.17% | 370 |
| Nov 1, 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 29.77 | -1.44% | 18 |
| Oct 31, 2024 | 32.83 | 32.83 | 32.68 | 32.68 | 30.20 | -2.25% | 222 |