ARK 21Shares Active Bitcoin Ethereum Strategy ETF (ARKY)
29.30
-0.02 (-0.07%)
Inactive · Last trade price
on Mar 25, 2025
ARKY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 0.03% | 117 |
| Mar 26, 2025 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | - | 118 |
| Mar 25, 2025 | 29.26 | 29.29 | 28.97 | 29.29 | 29.29 | -0.10% | 5,544 |
| Mar 24, 2025 | 28.96 | 29.34 | 28.87 | 29.32 | 29.32 | 0.14% | 5,081 |
| Mar 21, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | -0.11% | 94 |
| Mar 20, 2025 | 29.25 | 29.31 | 29.25 | 29.31 | 29.31 | -0.40% | 336 |
| Mar 19, 2025 | 29.75 | 29.76 | 29.08 | 29.43 | 29.43 | -0.02% | 1,325 |
| Mar 18, 2025 | 29.23 | 29.43 | 29.23 | 29.43 | 29.43 | -2.42% | 732 |
| Mar 17, 2025 | 29.43 | 30.17 | 29.43 | 30.16 | 30.16 | -0.43% | 2,122 |
| Mar 14, 2025 | 29.76 | 30.43 | 29.55 | 30.29 | 30.29 | 5.61% | 4,067 |
| Mar 13, 2025 | 28.92 | 28.92 | 28.68 | 28.68 | 28.68 | -2.85% | 713 |
| Mar 12, 2025 | 29.46 | 29.52 | 28.95 | 29.52 | 29.52 | -1.06% | 1,217 |
| Mar 11, 2025 | 29.31 | 29.84 | 28.73 | 29.84 | 29.84 | 5.23% | 733 |
| Mar 10, 2025 | 28.94 | 29.02 | 28.35 | 28.35 | 28.35 | -10.50% | 673 |
| Mar 7, 2025 | 32.30 | 32.30 | 31.68 | 31.68 | 31.68 | -1.84% | 2,510 |
| Mar 6, 2025 | 32.90 | 32.91 | 32.05 | 32.27 | 32.27 | -1.46% | 3,624 |
| Mar 5, 2025 | 32.23 | 32.75 | 32.23 | 32.75 | 32.75 | 3.77% | 983 |
| Mar 4, 2025 | 29.78 | 31.56 | 29.78 | 31.56 | 31.56 | 1.43% | 376 |
| Mar 3, 2025 | 31.54 | 31.54 | 31.12 | 31.12 | 31.12 | 0.86% | 740 |
| Feb 28, 2025 | 30.22 | 31.04 | 30.22 | 30.85 | 30.85 | 0.69% | 1,895 |
| Feb 27, 2025 | 31.18 | 31.18 | 30.40 | 30.64 | 30.64 | -1.73% | 640 |
| Feb 26, 2025 | 32.00 | 32.00 | 31.18 | 31.18 | 31.18 | -4.47% | 2,450 |
| Feb 25, 2025 | 31.97 | 32.64 | 31.94 | 32.64 | 32.64 | -6.33% | 1,247 |
| Feb 24, 2025 | 35.15 | 35.15 | 34.84 | 34.84 | 34.84 | -0.53% | 952 |
| Feb 21, 2025 | 34.97 | 35.03 | 34.97 | 35.03 | 35.03 | -4.18% | 578 |
| Feb 20, 2025 | 36.29 | 36.56 | 36.29 | 36.56 | 36.56 | 2.37% | 369 |
| Feb 19, 2025 | 35.64 | 35.71 | 35.64 | 35.71 | 35.71 | 2.55% | 361 |
| Feb 18, 2025 | 35.40 | 35.40 | 34.73 | 34.82 | 34.82 | -3.61% | 982 |
| Feb 14, 2025 | 36.38 | 36.38 | 36.12 | 36.12 | 36.12 | 1.57% | 223 |
| Feb 13, 2025 | 35.60 | 35.60 | 35.32 | 35.56 | 35.56 | -0.97% | 1,437 |
| Feb 12, 2025 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | 2.26% | 130 |
| Feb 11, 2025 | 35.85 | 35.85 | 35.12 | 35.12 | 35.12 | -2.53% | 185 |
| Feb 10, 2025 | 35.97 | 36.03 | 35.97 | 36.03 | 36.03 | 1.96% | 677 |
| Feb 7, 2025 | 37.13 | 37.13 | 35.34 | 35.34 | 35.34 | -1.81% | 732 |
| Feb 6, 2025 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | -0.74% | 196 |
| Feb 5, 2025 | 36.59 | 36.59 | 36.20 | 36.26 | 36.26 | -1.13% | 1,057 |
| Feb 4, 2025 | 37.23 | 37.23 | 36.67 | 36.67 | 36.67 | -1.88% | 369 |
| Feb 3, 2025 | 34.98 | 37.37 | 34.98 | 37.37 | 37.37 | -3.77% | 1,074 |
| Jan 31, 2025 | 39.82 | 39.82 | 38.84 | 38.84 | 38.84 | -2.37% | 298 |
| Jan 30, 2025 | 39.92 | 39.92 | 39.78 | 39.78 | 39.78 | 1.01% | 477 |
| Jan 29, 2025 | 38.61 | 39.38 | 38.48 | 39.38 | 39.38 | 2.84% | 791 |
| Jan 28, 2025 | 38.80 | 38.80 | 38.29 | 38.29 | 38.29 | -0.47% | 893 |
| Jan 27, 2025 | 38.13 | 38.50 | 37.48 | 38.47 | 38.47 | -3.96% | 20,496 |
| Jan 24, 2025 | 40.36 | 40.77 | 40.06 | 40.06 | 40.06 | 2.08% | 1,158 |
| Jan 23, 2025 | 39.04 | 39.96 | 39.04 | 39.24 | 39.24 | -0.98% | 1,827 |
| Jan 22, 2025 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | -1.85% | 389 |
| Jan 21, 2025 | 39.59 | 40.74 | 39.27 | 40.38 | 40.38 | -0.43% | 1,648 |
| Jan 17, 2025 | 39.67 | 40.58 | 39.67 | 40.55 | 40.55 | 4.89% | 1,587 |
| Jan 16, 2025 | 37.66 | 38.70 | 37.56 | 38.66 | 38.66 | -0.12% | 1,550 |
| Jan 15, 2025 | 38.44 | 38.71 | 38.28 | 38.71 | 38.71 | 4.13% | 1,143 |
| Jan 14, 2025 | 37.01 | 37.25 | 37.01 | 37.17 | 37.17 | 3.28% | 743 |
| Jan 13, 2025 | 34.55 | 35.99 | 34.55 | 35.99 | 35.99 | -2.50% | 1,645 |
| Jan 10, 2025 | 36.30 | 36.95 | 36.30 | 36.91 | 36.91 | 0.30% | 1,677 |
| Jan 8, 2025 | 37.60 | 37.62 | 36.51 | 36.80 | 36.80 | -2.52% | 4,275 |
| Jan 7, 2025 | 38.12 | 38.12 | 37.76 | 37.76 | 37.76 | -6.40% | 800 |
| Jan 6, 2025 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | 3.21% | 413 |
| Jan 3, 2025 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | 1.82% | 648 |
| Jan 2, 2025 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | 4.07% | 406 |
| Dec 31, 2024 | 37.73 | 37.99 | 36.74 | 36.88 | 36.88 | -1.82% | 6,545 |
| Dec 30, 2024 | 37.13 | 37.57 | 36.48 | 37.57 | 37.57 | -0.95% | 3,525 |
| Dec 27, 2024 | 38.05 | 38.05 | 37.43 | 37.93 | 37.14 | -1.08% | 686 |
| Dec 26, 2024 | 39.04 | 39.04 | 38.34 | 38.34 | 37.55 | -3.82% | 1,067 |
| Dec 24, 2024 | 39.20 | 39.87 | 39.20 | 39.87 | 39.04 | 5.72% | 1,367 |
| Dec 23, 2024 | 37.62 | 37.74 | 37.42 | 37.71 | 36.93 | -3.72% | 1,304 |
| Dec 20, 2024 | 37.10 | 39.25 | 37.10 | 39.17 | 38.35 | -0.34% | 1,603 |
| Dec 19, 2024 | 40.53 | 40.76 | 39.30 | 39.30 | 38.48 | -4.32% | 1,474 |
| Dec 18, 2024 | 43.17 | 43.17 | 41.08 | 41.08 | 40.22 | -5.54% | 7,970 |
| Dec 17, 2024 | 43.81 | 44.02 | 43.17 | 43.49 | 42.58 | 0.03% | 1,350 |
| Dec 16, 2024 | 43.05 | 43.70 | 43.05 | 43.48 | 42.57 | 4.05% | 2,338 |
| Dec 13, 2024 | 41.91 | 41.91 | 41.18 | 41.78 | 40.91 | 1.75% | 1,618 |
| Dec 12, 2024 | 41.84 | 41.84 | 41.00 | 41.07 | 40.21 | -1.05% | 3,182 |
| Dec 11, 2024 | 39.75 | 41.50 | 39.75 | 41.50 | 40.64 | 5.15% | 1,272 |
| Dec 10, 2024 | 40.23 | 40.23 | 38.87 | 39.47 | 38.65 | -0.39% | 1,942 |
| Dec 9, 2024 | 40.91 | 40.91 | 39.62 | 39.62 | 38.80 | -5.83% | 1,091 |
| Dec 6, 2024 | 41.02 | 42.29 | 41.02 | 42.08 | 41.20 | 3.20% | 1,217 |
| Dec 5, 2024 | 42.63 | 42.63 | 40.77 | 40.77 | 39.92 | -0.36% | 881 |
| Dec 4, 2024 | 39.84 | 40.92 | 39.53 | 40.92 | 40.07 | 4.35% | 1,444 |
| Dec 3, 2024 | 38.93 | 39.33 | 38.93 | 39.22 | 38.40 | -0.37% | 1,320 |
| Dec 2, 2024 | 40.12 | 40.12 | 39.00 | 39.36 | 38.54 | -1.50% | 2,292 |
| Nov 29, 2024 | 39.90 | 40.39 | 39.90 | 39.96 | 39.13 | 0.52% | 1,173 |
| Nov 27, 2024 | 38.80 | 39.94 | 38.80 | 39.75 | 38.92 | 6.74% | 4,517 |
| Nov 26, 2024 | 37.13 | 38.44 | 37.10 | 37.24 | 36.47 | -3.77% | 1,796 |
| Nov 25, 2024 | 40.01 | 40.01 | 38.70 | 38.70 | 37.90 | -3.20% | 1,263 |
| Nov 22, 2024 | 39.89 | 40.12 | 39.55 | 39.98 | 39.15 | 0.50% | 1,537 |
| Nov 21, 2024 | 40.31 | 40.31 | 38.98 | 39.78 | 38.95 | 4.99% | 7,784 |
| Nov 20, 2024 | 37.42 | 38.11 | 37.42 | 37.89 | 37.10 | 1.37% | 3,138 |
| Nov 19, 2024 | 37.06 | 37.99 | 37.06 | 37.38 | 36.60 | 0.60% | 2,024 |
| Nov 18, 2024 | 36.68 | 37.40 | 36.51 | 37.16 | 36.38 | 0.42% | 1,774 |
| Nov 15, 2024 | 36.23 | 37.00 | 35.69 | 37.00 | 36.23 | 3.49% | 2,205 |
| Nov 14, 2024 | 36.86 | 36.86 | 35.75 | 35.75 | 35.01 | -2.18% | 3,786 |
| Nov 13, 2024 | 37.26 | 38.00 | 36.55 | 36.55 | 35.79 | -1.03% | 4,320 |
| Nov 12, 2024 | 36.05 | 36.93 | 35.65 | 36.93 | 36.16 | 2.27% | 940 |
| Nov 11, 2024 | 33.35 | 36.11 | 33.35 | 36.11 | 35.36 | 13.51% | 2,654 |
| Nov 8, 2024 | 32.12 | 32.12 | 31.56 | 31.81 | 31.15 | 0.29% | 819 |
| Nov 7, 2024 | 30.90 | 31.72 | 30.89 | 31.72 | 31.06 | 1.60% | 957 |
| Nov 6, 2024 | 30.83 | 31.22 | 30.42 | 31.22 | 30.57 | 10.30% | 4,053 |
| Nov 5, 2024 | 27.83 | 28.50 | 27.83 | 28.30 | 27.71 | 2.53% | 3,549 |
| Nov 4, 2024 | 27.98 | 27.98 | 27.60 | 27.60 | 27.03 | -2.61% | 1,483 |
| Nov 1, 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 27.76 | -1.39% | 1,108 |
| Oct 31, 2024 | 28.91 | 28.91 | 28.75 | 28.75 | 28.15 | -2.72% | 302 |