Get the Stockscreener App
35.21
8.85%
2.8642
After Hours:
34.76
-0.4535
-1.29%
Ark 21 Shares Active On Chain Bitcoin Strategy Etf Stock (ARKC) Price History
The historical daily chart and data for Ark 21 Shares Active On Chain Bitcoin Strategy Etf stock (ARKC), show that the latest closing stock price as of November 06, 2024, is $35.21.
- Ark 21 Shares Active On Chain Bitcoin Strategy Etf all-time high stock price is $45.17, occurred on March 13, 2024.
- The lowest Ark 21 Shares Active On Chain Bitcoin Strategy Etf stock price recorded was $24.43 on November 16, 2023. Since then, Ark 21 Shares Active On Chain Bitcoin Strategy Etf's stock price has risen over 44.12% to $35.21 now.
- The 52-week high stock price for ARKC is $45.17, representing a 28.27% increase from the current share price, occurred on March 13, 2024.
- The 52-week low stock price for ARKC is $24.43, indicating a -30.61% decrease from the current share price, occurred on November 16, 2023.
The table below shows more information about ARKC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 06, 2024 | $35.21 | $34.76 | $0.4535 | 371.0 | +8.85% |
| Nov 05, 2024 | $32.35 | $32.35 | $0.00 | 15.00 | +2.67% |
| Nov 04, 2024 | $31.84 | $31.51 | $0.3329 | 364.0 | -2.17% |
| Nov 01, 2024 | $32.20 | $32.20 | $0.00 | 18.00 | -1.44% |
| Oct 31, 2024 | $32.83 | $32.67 | $0.1552 | 220.0 | -2.25% |
| Oct 30, 2024 | $33.43 | $33.30 | $0.128 | 363.0 | -0.95% |
| Oct 29, 2024 | $33.85 | $33.74 | $0.11 | 835.0 | +3.92% |
| Oct 28, 2024 | $32.48 | $32.17 | $0.3069 | 492.0 | +3.61% |
| Oct 25, 2024 | $31.34 | $31.34 | $0.00 | 81.00 | -1.82% |
| Oct 24, 2024 | $31.92 | $31.87 | $0.0516 | 182.0 | +2.52% |
| Oct 23, 2024 | $31.14 | $31.14 | $0.00 | 84.00 | -1.47% |
| Oct 22, 2024 | $31.60 | $31.41 | $0.1962 | 2,067.0 | -0.47% |
| Oct 21, 2024 | $31.75 | $31.48 | $0.273 | 650.0 | -1.05% |
| Oct 18, 2024 | $32.18 | $31.84 | $0.341 | 394.0 | +2.37% |
| Oct 17, 2024 | $31.34 | $31.34 | $0.00 | 22.00 | -1.34% |
| Oct 16, 2024 | $31.77 | $31.77 | $0.00 | 17.00 | +1.00% |
| Oct 15, 2024 | $31.46 | $30.81 | $0.6497 | 359.0 | +1.38% |
| Oct 14, 2024 | $31.03 | $30.50 | $0.529 | 4,534.0 | +3.95% |
| Oct 11, 2024 | $29.85 | $29.71 | $0.1403 | 377.0 | +4.92% |
| Oct 10, 2024 | $28.45 | $28.45 | $0.00 | 63.00 | -1.88% |
| Oct 09, 2024 | $29.19 | $28.99 | $0.1951 | 161.0 | -1.77% |
| Oct 08, 2024 | $29.72 | $29.47 | $0.2505 | 514.0 | -1.53% |
Ark 21 Shares Active On Chain Bitcoin Strategy Etf Stock (ARKC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ark 21 Shares Active On Chain Bitcoin 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 ARKC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ark 21 Shares Active On Chain Bitcoin Strategy Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ark 21 Shares Active On Chain Bitcoin Strategy Etf Stock (ARKC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $35.21 | $31.51 | $3.71 | 1,139.0 | +7.77% |
| Oct, 2024 | $33.85 | $28.45 | $5.40 | 13,859.0 | +8.63% |
| Sep, 2024 | $39.35 | $30.05 | $9.30 | 41,120.0 | -16.93% |
| Aug, 2024 | $38.65 | $32.24 | $6.41 | 4,859.0 | -8.20% |
| Jul, 2024 | $41.63 | $35.45 | $6.18 | 5,952.0 | +6.22% |
| Jun, 2024 | $43.29 | $37.13 | $6.16 | 7,106.0 | -10.36% |
| May, 2024 | $42.77 | $36.41 | $6.36 | 8,531.0 | +10.66% |
| Apr, 2024 | $43.28 | $37.43 | $5.85 | 16,487.0 | -13.89% |
| Mar, 2024 | $45.17 | $38.00 | $7.17 | 91,045.0 | +11.03% |
| Feb, 2024 | $39.98 | $27.58 | $12.40 | 38,849.0 | +40.91% |
| Jan, 2024 | $31.83 | $25.72 | $6.11 | 73,086.0 | +0.31% |
Ark 21 Shares Active On Chain Bitcoin Strategy Etf Stock (ARKC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $29.54 | $25.85 | $3.69 | 44,137.0 | +9.19% |
| Nov, 2023 | $25.94 | $24.43 | $1.51 | 19,770.0 | +0.00% |
2.69%
1.45%
Cap:
|
Volume (24h):