Get the Stockscreener App
42.75
2.24%
0.9364
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 October 04, 2024, is $42.75.
- Ark 21 Shares Active Bitcoin Futures Strategy Etf all-time high stock price is $71.62, occurred on March 13, 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 17.13% to $42.75 now.
- The 52-week high stock price for ARKA is $71.62, representing a 67.54% increase from the current share price, occurred on March 13, 2024.
- The 52-week low stock price for ARKA is $36.49, indicating a -14.62% decrease from the current share price, occurred on November 16, 2023.
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 |
|---|---|---|---|---|---|
| Oct 04, 2024 | $42.75 | $42.17 | $0.5764 | 619.0 | +2.24% |
| Oct 03, 2024 | $41.81 | $41.81 | $0.00 | 10,223.0 | +1.23% |
| Oct 02, 2024 | $42.73 | $41.30 | $1.43 | 633.0 | -2.55% |
| Oct 01, 2024 | $43.13 | $42.38 | $0.75 | 1,937.0 | -2.75% |
| Sep 30, 2024 | $43.89 | $43.42 | $0.465 | 32,415.0 | -3.51% |
| Sep 27, 2024 | $45.75 | $44.99 | $0.76 | 4,929.0 | +1.23% |
| Sep 26, 2024 | $44.97 | $44.30 | $0.67 | 4,814.0 | -23.18% |
| Sep 25, 2024 | $58.58 | $58.08 | $0.5034 | 476.0 | -1.74% |
| Sep 24, 2024 | $59.10 | $57.91 | $1.19 | 610.0 | +1.61% |
| Sep 23, 2024 | $58.34 | $58.14 | $0.20 | 550.0 | +0.59% |
| Sep 20, 2024 | $57.83 | $57.82 | $0.010 | 5,128.0 | -0.59% |
| Sep 19, 2024 | $58.45 | $57.87 | $0.5817 | 1,434.0 | +5.25% |
| Sep 18, 2024 | $56.01 | $54.91 | $1.10 | 1,650.0 | +0.13% |
| Sep 17, 2024 | $55.19 | $54.38 | $0.8123 | 378.0 | +3.42% |
| Sep 16, 2024 | $53.37 | $53.37 | $0.00 | 615.0 | -2.91% |
| Sep 13, 2024 | $55.09 | $54.97 | $0.12 | 5,742.0 | +2.34% |
| Sep 12, 2024 | $53.71 | $53.67 | $0.04 | 202.0 | +1.25% |
| Sep 11, 2024 | $53.05 | $52.31 | $0.7402 | 152.0 | -0.56% |
| Sep 10, 2024 | $53.35 | $52.21 | $1.14 | 1,047.0 | +1.42% |
| Sep 09, 2024 | $52.60 | $51.00 | $1.60 | 523.0 | +6.89% |
| Sep 06, 2024 | $52.29 | $49.21 | $3.08 | 2,475.0 | -4.89% |
| Sep 05, 2024 | $52.61 | $51.34 | $1.27 | 12,870.0 | -3.25% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2024 | $43.13 | $41.30 | $1.83 | 14,031.0 | -1.91% |
| 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% |
0.78%
Cap:
|
Volume (24h):