Get the Stockscreener App
96.30
0.14%
0.13
After Hours:
97.70
1.40
+1.45%
ARK 21Shares Bitcoin ETF Stock (ARKB) Price History
The historical daily chart and data for ARK 21Shares Bitcoin ETF stock (ARKB), show that the latest closing stock price as of December 20, 2024, is $96.30.
- ARK 21Shares Bitcoin ETF all-time high stock price is $108.28, occurred on December 17, 2024.
- The lowest ARK 21Shares Bitcoin ETF stock price recorded was $38.62 on January 23, 2024. Since then, ARK 21Shares Bitcoin ETF's stock price has risen over 149.35% to $96.30 now.
- The 52-week high stock price for ARKB is $108.28, representing a 12.44% increase from the current share price, occurred on December 17, 2024.
- The 52-week low stock price for ARKB is $38.62, indicating a -59.90% decrease from the current share price, occurred on January 23, 2024.
The table below shows more information about ARKB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 20, 2024 | $97.63 | $94.71 | $2.92 | 1,104,856.0 | +0.14% |
| Dec 19, 2024 | $102.6 | $95.29 | $7.33 | 1,321,425.0 | -4.14% |
| Dec 18, 2024 | $104.8 | $99.79 | $5.06 | 1,436,263.0 | -5.83% |
| Dec 17, 2024 | $108.3 | $105.6 | $2.73 | 1,631,845.0 | +0.79% |
| Dec 16, 2024 | $107.8 | $104.2 | $3.63 | 1,834,237.0 | +4.09% |
| Dec 13, 2024 | $101.9 | $99.59 | $2.31 | 1,161,501.0 | +1.53% |
| Dec 12, 2024 | $102.5 | $99.11 | $3.39 | 1,072,970.0 | -1.46% |
| Dec 11, 2024 | $101.7 | $98.34 | $3.37 | 1,531,758.0 | +5.32% |
| Dec 10, 2024 | $98.26 | $94.10 | $4.16 | 1,249,718.0 | +0.30% |
| Dec 09, 2024 | $100.4 | $95.91 | $4.49 | 1,691,217.0 | -5.32% |
| Dec 06, 2024 | $102.0 | $98.55 | $3.47 | 2,344,252.0 | +2.54% |
| Dec 05, 2024 | $103.7 | $97.70 | $5.97 | 2,352,256.0 | +0.09% |
| Dec 04, 2024 | $99.21 | $94.48 | $4.73 | 1,597,180.0 | +3.55% |
| Dec 03, 2024 | $96.31 | $93.47 | $2.84 | 1,292,180.0 | -0.17% |
| Dec 02, 2024 | $97.37 | $94.25 | $3.12 | 1,756,493.0 | -1.37% |
| Nov 29, 2024 | $98.87 | $96.96 | $1.91 | 1,200,842.0 | +0.36% |
| Nov 27, 2024 | $97.31 | $94.12 | $3.19 | 1,904,120.0 | +6.46% |
| Nov 26, 2024 | $94.69 | $90.48 | $4.21 | 1,735,280.0 | -4.16% |
| Nov 25, 2024 | $97.29 | $94.20 | $3.09 | 2,564,117.0 | -4.32% |
| Nov 22, 2024 | $99.71 | $97.06 | $2.65 | 2,532,947.0 | +0.89% |
ARK 21Shares Bitcoin ETF Stock (ARKB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of ARK 21Shares Bitcoin ETF stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ARKB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of ARK 21Shares Bitcoin ETF stock price history provides a foundation for understanding how the company's stock has evolved over time.
ARK 21Shares Bitcoin ETF Stock (ARKB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $108.3 | $93.47 | $14.81 | 24,483,007.0 | -0.69% |
| Nov, 2024 | $99.71 | $67.00 | $32.71 | 42,398,559.0 | +38.81% |
| Oct, 2024 | $73.59 | $58.76 | $14.83 | 30,362,639.0 | +10.07% |
| Sep, 2024 | $66.54 | $53.18 | $13.36 | 23,973,172.0 | +8.26% |
| Aug, 2024 | $65.45 | $49.53 | $15.92 | 40,781,098.0 | -10.04% |
| Jul, 2024 | $69.69 | $54.95 | $14.74 | 37,415,992.0 | +8.65% |
| Jun, 2024 | $71.85 | $58.91 | $12.94 | 31,243,686.0 | -11.21% |
| May, 2024 | $71.32 | $56.53 | $14.79 | 29,897,653.0 | +14.34% |
| Apr, 2024 | $72.26 | $58.91 | $13.35 | 42,996,798.0 | -16.77% |
| Mar, 2024 | $73.62 | $59.60 | $14.02 | 82,391,169.0 | +13.97% |
| Feb, 2024 | $64.41 | $42.30 | $22.11 | 55,573,963.0 | +46.37% |
| Jan, 2024 | $52.22 | $38.62 | $13.60 | 36,539,280.0 | +0.00% |
1.17%
0.28%
Cap:
|
Volume (24h):