Get the Stockscreener App
63.47
3.34%
-2.19
After Hours:
62.75
-0.72
-1.13%
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 September 30, 2024, is $63.47.
- ARK 21Shares Bitcoin ETF all-time high stock price is $73.62, occurred on March 13, 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 64.34% to $63.47 now.
- The 52-week high stock price for ARKB is $73.62, representing a 15.99% increase from the current share price, occurred on March 13, 2024.
- The 52-week low stock price for ARKB is $38.62, indicating a -39.15% 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 |
|---|---|---|---|---|---|
| Sep 30, 2024 | $64.02 | $62.92 | $1.09 | 995,152.0 | -3.34% |
| Sep 27, 2024 | $66.54 | $65.37 | $1.17 | 1,956,961.0 | +1.50% |
| Sep 26, 2024 | $65.84 | $64.08 | $1.76 | 1,909,669.0 | +2.45% |
| Sep 25, 2024 | $63.92 | $62.89 | $1.03 | 369,790.0 | -1.76% |
| Sep 24, 2024 | $64.33 | $62.63 | $1.70 | 622,330.0 | +1.61% |
| Sep 23, 2024 | $63.73 | $62.98 | $0.75 | 773,373.0 | +0.76% |
| Sep 20, 2024 | $63.45 | $62.34 | $1.11 | 694,514.0 | -0.70% |
| Sep 19, 2024 | $63.85 | $62.63 | $1.22 | 709,135.0 | +5.33% |
| Sep 18, 2024 | $61.28 | $59.10 | $2.18 | 964,196.0 | +0.18% |
| Sep 17, 2024 | $61.32 | $58.84 | $2.48 | 2,124,459.0 | +3.45% |
| Sep 16, 2024 | $58.51 | $57.39 | $1.12 | 770,543.0 | -3.06% |
| Sep 13, 2024 | $60.02 | $57.65 | $2.37 | 1,745,606.0 | +2.28% |
| Sep 12, 2024 | $58.53 | $57.26 | $1.27 | 718,820.0 | +1.42% |
| Sep 11, 2024 | $57.96 | $55.48 | $2.48 | 1,554,885.0 | -0.64% |
| Sep 10, 2024 | $58.00 | $56.45 | $1.55 | 523,707.0 | +1.47% |
| Sep 09, 2024 | $57.17 | $54.76 | $2.41 | 1,873,684.0 | +6.85% |
| Sep 06, 2024 | $56.83 | $53.18 | $3.65 | 1,952,755.0 | -4.54% |
| Sep 05, 2024 | $57.20 | $55.69 | $1.51 | 1,192,370.0 | -3.47% |
| Sep 04, 2024 | $58.47 | $56.06 | $2.41 | 1,695,070.0 | +0.09% |
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 |
|---|---|---|---|---|---|
| Sep, 2024 | $66.54 | $53.18 | $13.36 | 24,968,324.0 | +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% |
0.36%
0.35%
Cap:
|
Volume (24h):