ARK 21Shares Active Ethereum Futures Strategy ETF (ARKZ)
44.50
-0.03 (-0.06%)
Inactive · Last trade price
on Sep 25, 2025
ARKZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 44.50 | 44.53 | 44.42 | 44.50 | 44.50 | -0.06% | 8,176 |
| Sep 24, 2025 | 44.45 | 44.52 | 44.45 | 44.52 | 44.52 | 0.03% | 1,726 |
| Sep 23, 2025 | 44.47 | 44.56 | 44.46 | 44.51 | 44.51 | 0.07% | 7,835 |
| Sep 22, 2025 | 44.46 | 44.50 | 44.45 | 44.48 | 44.48 | 0.04% | 3,358 |
| Sep 19, 2025 | 44.49 | 44.52 | 44.45 | 44.46 | 44.46 | -0.06% | 2,320 |
| Sep 18, 2025 | 44.50 | 44.50 | 44.45 | 44.49 | 44.49 | - | 2,475 |
| Sep 17, 2025 | 44.56 | 44.57 | 44.44 | 44.49 | 44.49 | -0.02% | 4,910 |
| Sep 16, 2025 | 44.55 | 44.55 | 44.50 | 44.50 | 44.50 | - | 875 |
| Sep 15, 2025 | 44.44 | 44.51 | 44.42 | 44.50 | 44.50 | 0.04% | 10,104 |
| Sep 12, 2025 | 44.47 | 44.48 | 44.38 | 44.48 | 44.48 | - | 16,817 |
| Sep 11, 2025 | 44.47 | 44.52 | 44.44 | 44.48 | 44.48 | - | 13,991 |
| Sep 10, 2025 | 44.63 | 44.63 | 44.45 | 44.48 | 44.48 | -0.08% | 67,492 |
| Sep 9, 2025 | 44.82 | 44.82 | 44.50 | 44.52 | 44.52 | 0.09% | 1,385 |
| Sep 8, 2025 | 45.06 | 45.15 | 44.48 | 44.48 | 44.48 | -0.89% | 2,781 |
| Sep 5, 2025 | 46.32 | 46.32 | 44.11 | 44.88 | 44.88 | 1.18% | 2,791 |
| Sep 4, 2025 | 45.63 | 45.63 | 44.27 | 44.35 | 44.35 | -4.63% | 6,774 |
| Sep 3, 2025 | 45.55 | 46.59 | 45.53 | 46.51 | 46.51 | 4.95% | 12,080 |
| Sep 2, 2025 | 44.94 | 45.53 | 44.32 | 44.32 | 44.32 | -1.77% | 3,556 |
| Aug 29, 2025 | 45.15 | 45.15 | 44.54 | 45.11 | 45.11 | -2.57% | 15,805 |
| Aug 28, 2025 | 47.60 | 47.76 | 46.30 | 46.30 | 46.30 | -2.71% | 3,086 |
| Aug 27, 2025 | 47.86 | 48.50 | 47.59 | 47.59 | 47.59 | -0.58% | 2,960 |
| Aug 26, 2025 | 46.65 | 47.87 | 46.65 | 47.87 | 47.87 | 3.59% | 3,722 |
| Aug 25, 2025 | 48.58 | 48.62 | 46.21 | 46.21 | 46.21 | -8.71% | 7,000 |
| Aug 22, 2025 | 47.32 | 50.62 | 47.32 | 50.62 | 50.62 | 15.12% | 9,433 |
| Aug 21, 2025 | 44.56 | 44.81 | 43.84 | 43.97 | 43.97 | -3.00% | 1,915 |
| Aug 20, 2025 | 43.71 | 45.37 | 43.01 | 45.33 | 45.33 | 5.18% | 7,371 |
| Aug 19, 2025 | 44.97 | 44.97 | 42.95 | 43.10 | 43.10 | -5.40% | 7,045 |
| Aug 18, 2025 | 45.49 | 45.67 | 44.79 | 45.56 | 45.56 | -0.49% | 6,506 |
| Aug 15, 2025 | 48.28 | 48.33 | 45.67 | 45.79 | 45.79 | -3.67% | 10,690 |
| Aug 14, 2025 | 47.43 | 49.13 | 46.93 | 47.53 | 47.53 | -3.96% | 18,683 |
| Aug 13, 2025 | 49.39 | 49.63 | 48.29 | 49.49 | 49.49 | 4.88% | 17,118 |
| Aug 12, 2025 | 46.02 | 47.19 | 45.68 | 47.19 | 47.19 | 6.05% | 12,088 |
| Aug 11, 2025 | 43.83 | 45.62 | 43.82 | 44.50 | 44.50 | 4.67% | 17,936 |
| Aug 8, 2025 | 40.91 | 42.56 | 40.91 | 42.51 | 42.51 | 5.15% | 12,929 |
| Aug 7, 2025 | 40.38 | 40.43 | 39.92 | 40.43 | 40.43 | 5.09% | 4,971 |
| Aug 6, 2025 | 37.73 | 38.64 | 37.67 | 38.47 | 38.47 | 3.16% | 4,509 |
| Aug 5, 2025 | 37.99 | 37.99 | 37.29 | 37.29 | 37.29 | -2.87% | 1,401 |
| Aug 4, 2025 | 37.23 | 38.68 | 37.23 | 38.39 | 38.39 | 4.84% | 5,882 |
| Aug 1, 2025 | 38.12 | 38.12 | 36.62 | 36.62 | 36.62 | -6.17% | 2,585 |
| Jul 31, 2025 | 39.77 | 39.89 | 39.03 | 39.03 | 39.03 | -0.65% | 2,609 |
| Jul 30, 2025 | 39.97 | 39.97 | 39.04 | 39.29 | 39.29 | -0.26% | 3,751 |
| Jul 29, 2025 | 40.16 | 40.16 | 38.98 | 39.39 | 39.39 | -0.82% | 2,394 |
| Jul 28, 2025 | 40.42 | 40.42 | 39.62 | 39.71 | 39.71 | 3.82% | 5,492 |
| Jul 25, 2025 | 38.91 | 38.96 | 37.99 | 38.25 | 38.25 | -2.66% | 6,165 |
| Jul 24, 2025 | 38.31 | 39.44 | 38.11 | 39.30 | 39.30 | 3.91% | 8,484 |
| Jul 23, 2025 | 38.46 | 38.50 | 37.57 | 37.82 | 37.82 | -1.82% | 12,697 |
| Jul 22, 2025 | 38.93 | 39.21 | 38.52 | 38.52 | 38.52 | -1.90% | 5,107 |
| Jul 21, 2025 | 39.89 | 40.53 | 39.27 | 39.27 | 39.27 | 4.91% | 15,980 |
| Jul 18, 2025 | 38.24 | 38.63 | 37.36 | 37.43 | 37.43 | 3.83% | 8,039 |
| Jul 17, 2025 | 36.57 | 36.57 | 35.53 | 36.05 | 36.05 | 1.25% | 29,173 |
| Jul 16, 2025 | 33.56 | 35.61 | 33.56 | 35.61 | 35.61 | 11.03% | 22,361 |
| Jul 15, 2025 | 32.21 | 32.35 | 31.77 | 32.07 | 32.07 | 1.52% | 2,595 |
| Jul 14, 2025 | 32.25 | 32.32 | 31.50 | 31.59 | 31.59 | -0.34% | 9,059 |
| Jul 11, 2025 | 31.52 | 31.70 | 31.07 | 31.70 | 31.70 | 6.78% | 4,329 |
| Jul 10, 2025 | 29.29 | 30.04 | 29.13 | 29.68 | 29.68 | 1.84% | 5,526 |
| Jul 9, 2025 | 27.97 | 29.15 | 27.97 | 29.15 | 29.15 | 6.17% | 801 |
| Jul 8, 2025 | 27.13 | 27.51 | 27.10 | 27.45 | 27.45 | 2.48% | 2,278 |
| Jul 7, 2025 | 26.91 | 27.10 | 26.68 | 26.79 | 26.79 | -1.33% | 6,215 |
| Jul 3, 2025 | 27.44 | 27.66 | 27.15 | 27.15 | 27.15 | -0.98% | 1,310 |
| Jul 2, 2025 | 25.95 | 27.42 | 25.95 | 27.42 | 27.42 | 8.11% | 2,185 |
| Jul 1, 2025 | 25.75 | 25.77 | 25.36 | 25.36 | 25.36 | -4.31% | 1,266 |
| Jun 30, 2025 | 26.00 | 26.51 | 25.89 | 26.51 | 26.51 | 4.09% | 2,296 |
| Jun 27, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | -0.96% | 480 |
| Jun 26, 2025 | 25.67 | 25.71 | 25.67 | 25.71 | 25.71 | -0.29% | 693 |
| Jun 25, 2025 | 25.63 | 25.79 | 25.63 | 25.79 | 25.66 | -0.09% | 343 |
| Jun 24, 2025 | 25.65 | 26.09 | 25.52 | 25.81 | 25.69 | 5.04% | 2,100 |
| Jun 23, 2025 | 23.85 | 24.58 | 23.60 | 24.57 | 24.45 | -4.17% | 2,052 |
| Jun 20, 2025 | 26.55 | 26.55 | 25.64 | 25.64 | 25.52 | -3.17% | 1,100 |
| Jun 18, 2025 | 26.55 | 26.88 | 26.24 | 26.48 | 26.35 | -1.41% | 1,727 |
| Jun 17, 2025 | 27.16 | 27.16 | 26.33 | 26.86 | 26.73 | -4.88% | 2,326 |
| Jun 16, 2025 | 27.85 | 28.24 | 27.78 | 28.24 | 28.10 | 5.09% | 1,731 |
| Jun 13, 2025 | 26.85 | 27.45 | 26.85 | 26.87 | 26.74 | -6.26% | 2,421 |
| Jun 12, 2025 | 29.21 | 29.45 | 28.66 | 28.66 | 28.53 | -4.14% | 5,391 |
| Jun 11, 2025 | 29.90 | 30.00 | 29.90 | 29.90 | 29.76 | 1.49% | 1,805 |
| Jun 10, 2025 | 29.14 | 29.46 | 29.14 | 29.46 | 29.32 | 7.27% | 1,088 |
| Jun 9, 2025 | 26.85 | 27.47 | 26.85 | 27.47 | 27.34 | 3.84% | 3,611 |
| Jun 6, 2025 | 26.50 | 26.53 | 26.44 | 26.45 | 26.32 | -1.78% | 1,222 |
| Jun 5, 2025 | 27.37 | 27.37 | 26.93 | 26.93 | 26.80 | -3.79% | 811 |
| Jun 4, 2025 | 27.93 | 28.42 | 27.93 | 27.99 | 27.86 | 0.18% | 772 |
| Jun 3, 2025 | 28.06 | 28.10 | 27.94 | 27.94 | 27.81 | 3.55% | 2,120 |
| Jun 2, 2025 | 26.68 | 27.11 | 26.68 | 26.98 | 26.85 | -1.66% | 1,691 |
| May 30, 2025 | 27.58 | 27.74 | 27.44 | 27.44 | 27.31 | -3.04% | 861 |
| May 29, 2025 | 28.27 | 28.43 | 28.10 | 28.30 | 28.16 | 1.07% | 694 |
| May 28, 2025 | 28.60 | 28.64 | 28.00 | 28.00 | 27.87 | -2.42% | 923 |
| May 27, 2025 | 28.49 | 28.96 | 28.49 | 28.69 | 28.56 | 4.76% | 1,307 |
| May 23, 2025 | 27.46 | 27.60 | 27.39 | 27.39 | 27.26 | -2.61% | 51,693 |
| May 22, 2025 | 28.19 | 28.66 | 28.12 | 28.12 | 27.99 | 4.72% | 9,502 |
| May 21, 2025 | 27.25 | 27.68 | 26.51 | 26.86 | 26.73 | 0.43% | 8,192 |
| May 20, 2025 | 26.48 | 26.74 | 26.48 | 26.74 | 26.61 | -0.57% | 777 |
| May 19, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.77 | -2.93% | 266 |
| May 16, 2025 | 27.52 | 27.71 | 27.52 | 27.71 | 27.57 | 2.52% | 1,021 |
| May 15, 2025 | 27.33 | 27.65 | 27.03 | 27.03 | 26.89 | -3.00% | 1,099 |
| May 14, 2025 | 27.97 | 27.97 | 27.45 | 27.86 | 27.73 | -3.07% | 1,497 |
| May 13, 2025 | 27.13 | 28.74 | 27.12 | 28.74 | 28.60 | 9.38% | 2,576 |
| May 12, 2025 | 27.37 | 27.50 | 26.07 | 26.28 | 26.15 | 5.50% | 4,867 |
| May 9, 2025 | 25.01 | 25.42 | 24.60 | 24.91 | 24.79 | 9.56% | 9,392 |
| May 8, 2025 | 21.15 | 22.73 | 21.15 | 22.73 | 22.62 | 18.35% | 6,177 |
| May 7, 2025 | 19.46 | 19.46 | 19.21 | 19.21 | 19.12 | 0.62% | 458 |
| May 6, 2025 | 18.80 | 19.09 | 18.80 | 19.09 | 19.00 | -1.68% | 2,303 |
| May 5, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.32 | -1.45% | 44 |