Get the Stockscreener App
38.83
1.87%
-0.74
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 July 25, 2025, is $38.83.
- ARK 21Shares Bitcoin ETF all-time high stock price is $111.79, occurred on May 22, 2025.
- The lowest ARK 21Shares Bitcoin ETF stock price recorded was $33.14 on June 23, 2025. Since then, ARK 21Shares Bitcoin ETF's stock price has risen over 17.17% to $38.83 now.
- The 52-week high stock price for ARKB is $111.79, representing a 187.90% increase from the current share price, occurred on May 22, 2025.
- The 52-week low stock price for ARKB is $33.14, indicating a -14.65% decrease from the current share price, occurred on June 23, 2025.
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 |
|---|---|---|---|---|---|
| Jul 25, 2025 | $38.93 | $38.22 | $0.71 | 1,794,220.0 | -1.87% |
| Jul 24, 2025 | $39.75 | $39.19 | $0.5599 | 1,198,521.0 | +0.51% |
| Jul 23, 2025 | $39.39 | $39.18 | $0.2112 | 589,763.0 | -0.73% |
| Jul 22, 2025 | $39.99 | $39.09 | $0.90 | 1,971,670.0 | +2.16% |
| Jul 21, 2025 | $39.66 | $38.76 | $0.8999 | 1,965,072.0 | -0.51% |
| Jul 18, 2025 | $39.68 | $38.94 | $0.74 | 2,444,409.0 | -1.37% |
| Jul 17, 2025 | $39.89 | $39.08 | $0.81 | 1,287,904.0 | -0.23% |
| Jul 16, 2025 | $39.89 | $39.29 | $0.60 | 2,735,219.0 | +2.45% |
| Jul 15, 2025 | $39.42 | $38.48 | $0.9399 | 3,473,556.0 | -2.93% |
| Jul 14, 2025 | $40.62 | $39.63 | $0.9895 | 1,966,561.0 | +1.48% |
| Jul 11, 2025 | $39.33 | $38.78 | $0.5465 | 2,699,123.0 | +4.16% |
| Jul 10, 2025 | $37.90 | $36.75 | $1.15 | 1,908,238.0 | +1.45% |
| Jul 09, 2025 | $37.28 | $36.07 | $1.21 | 1,390,072.0 | +2.78% |
| Jul 08, 2025 | $36.33 | $35.92 | $0.41 | 942,037.0 | +0.71% |
| Jul 07, 2025 | $36.13 | $35.72 | $0.415 | 1,294,827.0 | -1.13% |
| Jul 03, 2025 | $36.80 | $36.28 | $0.52 | 1,334,975.0 | -0.44% |
| Jul 02, 2025 | $36.53 | $35.70 | $0.825 | 2,303,326.0 | +4.20% |
| Jul 01, 2025 | $35.64 | $35.02 | $0.62 | 1,936,257.0 | -2.15% |
| Jun 30, 2025 | $35.86 | $35.47 | $0.3937 | 1,447,730.0 | +0.73% |
| Jun 27, 2025 | $35.82 | $35.39 | $0.43 | 1,561,835.0 | -0.73% |
| Jun 26, 2025 | $35.84 | $35.44 | $0.40 | 663,932.0 | -0.14% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $40.62 | $35.02 | $5.60 | 35,029,970.0 | +8.49% |
| Jun, 2025 | $110.2 | $33.14 | $77.03 | 26,625,416.0 | -65.70% |
| May, 2025 | $111.8 | $93.06 | $18.73 | 17,559,107.0 | +11.12% |
| Apr, 2025 | $95.72 | $75.48 | $20.24 | 25,883,532.0 | +14.22% |
| Mar, 2025 | $93.09 | $77.16 | $15.93 | 18,994,967.0 | -2.21% |
| Feb, 2025 | $102.0 | $80.89 | $21.11 | 21,784,053.0 | -17.04% |
| Jan, 2025 | $107.1 | $89.00 | $18.14 | 23,452,660.0 | +8.64% |
ARK 21Shares Bitcoin ETF Stock (ARKB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $108.3 | $90.94 | $17.34 | 29,413,505.0 | -2.96% |
| 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% |
0.43%
0.12%
Cap:
|
Volume (24h):