Get the Stockscreener App
60.51
1.31%
0.78
Ark 21 Shares Active Bitcoin Futures Strategy Etf Stock (ARKA) Price History
The historical daily chart and data for Ark 21 Shares Active Bitcoin Futures Strategy Etf stock (ARKA), show that the latest closing stock price as of May 07, 2025, is $60.51.
- Ark 21 Shares Active Bitcoin Futures Strategy Etf all-time high stock price is $73.14, occurred on December 17, 2024.
- The lowest Ark 21 Shares Active Bitcoin Futures Strategy Etf stock price recorded was $36.49 on November 16, 2023. Since then, Ark 21 Shares Active Bitcoin Futures Strategy Etf's stock price has risen over 65.80% to $60.51 now.
- The 52-week high stock price for ARKA is $73.14, representing a 20.87% increase from the current share price, occurred on December 17, 2024.
- The 52-week low stock price for ARKA is $40.61, indicating a -32.89% decrease from the current share price, occurred on October 10, 2024.
The table below shows more information about ARKA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 07, 2025 | $60.51 | $60.51 | $0.00 | 37.00 | +1.31% |
| May 06, 2025 | $59.73 | $59.56 | $0.1693 | 256.0 | +0.63% |
| May 05, 2025 | $59.36 | $58.98 | $0.376 | 483.0 | -2.74% |
| May 02, 2025 | $61.62 | $61.03 | $0.5885 | 568.0 | +0.32% |
| May 01, 2025 | $60.84 | $60.84 | $0.00 | 120.0 | +2.64% |
| Apr 30, 2025 | $59.27 | $59.27 | $0.00 | 158.0 | -1.36% |
| Apr 29, 2025 | $60.11 | $60.09 | $0.0211 | 147.0 | +0.42% |
| Apr 28, 2025 | $60.31 | $59.23 | $1.08 | 920.0 | -0.87% |
| Apr 25, 2025 | $60.60 | $60.37 | $0.2334 | 3,011.0 | +1.69% |
| Apr 24, 2025 | $59.36 | $58.76 | $0.604 | 1,008.0 | +0.06% |
| Apr 23, 2025 | $59.33 | $58.93 | $0.40 | 2,098.0 | +2.25% |
| Apr 22, 2025 | $58.03 | $58.03 | $0.00 | 280.0 | +4.66% |
| Apr 21, 2025 | $56.18 | $55.00 | $1.18 | 1,581.0 | +2.84% |
| Apr 17, 2025 | $53.91 | $53.71 | $0.20 | 1,349.0 | +0.66% |
| Apr 16, 2025 | $53.55 | $53.30 | $0.2544 | 1,299.0 | +0.44% |
| Apr 15, 2025 | $54.15 | $53.32 | $0.8315 | 321.0 | -1.17% |
| Apr 14, 2025 | $54.32 | $53.72 | $0.60 | 1,834.0 | +1.26% |
| Apr 11, 2025 | $53.28 | $53.28 | $0.00 | 329.0 | +5.39% |
| Apr 10, 2025 | $51.89 | $50.56 | $1.33 | 1,278.0 | -3.28% |
| Apr 09, 2025 | $52.27 | $48.56 | $3.71 | 581.0 | +7.36% |
| Apr 08, 2025 | $50.49 | $48.59 | $1.90 | 1,514.0 | -1.94% |
Ark 21 Shares Active Bitcoin Futures Strategy Etf Stock (ARKA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ark 21 Shares Active Bitcoin Futures Strategy Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ARKA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ark 21 Shares Active Bitcoin Futures Strategy Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ark 21 Shares Active Bitcoin Futures Strategy Etf Stock (ARKA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $61.62 | $58.98 | $2.64 | 1,501.0 | +2.09% |
| Apr, 2025 | $60.60 | $48.56 | $12.04 | 28,421.0 | +13.09% |
| Mar, 2025 | $60.09 | $50.24 | $9.85 | 99,605.0 | -3.49% |
| Feb, 2025 | $65.87 | $53.74 | $12.13 | 26,242.0 | -17.40% |
| Jan, 2025 | $69.68 | $58.47 | $11.21 | 47,952.0 | +7.84% |
Ark 21 Shares Active Bitcoin Futures Strategy Etf Stock (ARKA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $73.14 | $59.85 | $13.29 | 54,550.0 | -6.60% |
| Nov, 2024 | $67.66 | $45.84 | $21.82 | 106,307.0 | +38.16% |
| Oct, 2024 | $50.23 | $40.61 | $9.63 | 58,276.0 | +9.97% |
| Sep, 2024 | $59.10 | $43.42 | $15.68 | 92,157.0 | -19.30% |
| Aug, 2024 | $60.64 | $46.25 | $14.39 | 27,555.0 | -10.72% |
| Jul, 2024 | $64.40 | $51.68 | $12.72 | 45,398.0 | +7.74% |
| Jun, 2024 | $68.24 | $55.92 | $12.32 | 42,042.0 | -12.81% |
| May, 2024 | $67.65 | $54.33 | $13.32 | 58,392.0 | +13.96% |
| Apr, 2024 | $69.47 | $56.49 | $12.98 | 69,100.0 | -17.48% |
| Mar, 2024 | $71.62 | $59.67 | $11.95 | 181,173.0 | +12.20% |
| Feb, 2024 | $62.76 | $41.75 | $21.01 | 118,837.0 | +44.96% |
| Jan, 2024 | $48.82 | $38.17 | $10.65 | 556,640.0 | +0.38% |
Ark 21 Shares Active Bitcoin Futures Strategy Etf Stock (ARKA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $45.01 | $39.17 | $5.84 | 310,840.0 | +9.76% |
| Nov, 2023 | $39.16 | $36.49 | $2.66 | 52,135.0 | +0.00% |
0.62%
0.34%
Cap:
|
Volume (24h):