Get the Stockscreener App
51.83
0.30%
0.1548
Ark 21 Shares Blockchain And Digital Economy Innovation Etf Stock (ARKD) Price History
The historical daily chart and data for Ark 21 Shares Blockchain And Digital Economy Innovation Etf stock (ARKD), show that the latest closing stock price as of January 21, 2025, is $51.83.
- Ark 21 Shares Blockchain And Digital Economy Innovation Etf all-time high stock price is $58.50, occurred on December 06, 2024.
- The lowest Ark 21 Shares Blockchain And Digital Economy Innovation Etf stock price recorded was $25.08 on November 15, 2023. Since then, Ark 21 Shares Blockchain And Digital Economy Innovation Etf's stock price has risen over 106.64% to $51.83 now.
- The 52-week high stock price for ARKD is $58.50, representing a 12.88% increase from the current share price, occurred on December 06, 2024.
- The 52-week low stock price for ARKD is $29.16, indicating a -43.74% decrease from the current share price, occurred on January 24, 2024.
The table below shows more information about ARKD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 21, 2025 | $52.15 | $50.52 | $1.63 | 4,175.0 | +0.30% |
| Jan 17, 2025 | $51.67 | $51.31 | $0.3613 | 2,049.0 | +3.57% |
| Jan 16, 2025 | $49.93 | $49.00 | $0.93 | 3,100.0 | +0.24% |
| Jan 15, 2025 | $50.24 | $49.09 | $1.15 | 4,830.0 | +5.04% |
| Jan 14, 2025 | $47.80 | $47.07 | $0.73 | 1,518.0 | +2.35% |
| Jan 13, 2025 | $46.29 | $44.68 | $1.61 | 5,114.0 | -2.31% |
| Jan 10, 2025 | $47.85 | $46.69 | $1.16 | 5,107.0 | -1.14% |
| Jan 08, 2025 | $48.49 | $47.93 | $0.5561 | 3,750.0 | -1.75% |
| Jan 07, 2025 | $50.02 | $48.79 | $1.23 | 1,193.0 | -6.15% |
| Jan 06, 2025 | $52.40 | $50.74 | $1.66 | 2,353.0 | +3.06% |
| Jan 03, 2025 | $50.44 | $49.17 | $1.27 | 4,243.0 | +3.70% |
| Jan 02, 2025 | $48.76 | $48.05 | $0.71 | 2,306.0 | +3.46% |
| Dec 31, 2024 | $48.14 | $47.02 | $1.12 | 4,441.0 | -1.81% |
| Dec 30, 2024 | $47.92 | $46.89 | $1.03 | 6,835.0 | -5.56% |
| Dec 27, 2024 | $51.42 | $50.70 | $0.7177 | 1,108.0 | -1.51% |
| Dec 26, 2024 | $51.80 | $51.48 | $0.3196 | 1,521.0 | -2.22% |
| Dec 24, 2024 | $52.73 | $51.60 | $1.13 | 3,497.0 | +3.78% |
Ark 21 Shares Blockchain And Digital Economy Innovation Etf Stock (ARKD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ark 21 Shares Blockchain And Digital Economy Innovation Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ARKD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ark 21 Shares Blockchain And Digital Economy Innovation Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ark 21 Shares Blockchain And Digital Economy Innovation Etf Stock (ARKD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2025 | $52.40 | $44.68 | $7.72 | 43,913.0 | +10.23% |
Ark 21 Shares Blockchain And Digital Economy Innovation Etf Stock (ARKD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $58.50 | $46.89 | $11.61 | 100,682.0 | -10.82% |
| Nov, 2024 | $54.47 | $38.42 | $16.05 | 123,838.0 | +37.14% |
| Oct, 2024 | $41.85 | $35.78 | $6.07 | 38,640.0 | +3.44% |
| Sep, 2024 | $41.53 | $35.04 | $6.49 | 17,205.0 | -3.01% |
| Aug, 2024 | $41.92 | $33.07 | $8.85 | 29,177.0 | -7.44% |
| Jul, 2024 | $45.65 | $40.28 | $5.37 | 6,674.0 | +0.37% |
| Jun, 2024 | $46.94 | $40.96 | $5.98 | 9,041.0 | -4.99% |
| May, 2024 | $45.24 | $37.88 | $7.36 | 14,923.0 | +13.89% |
| Apr, 2024 | $47.10 | $38.82 | $8.28 | 38,715.0 | -17.57% |
| Mar, 2024 | $49.02 | $41.71 | $7.31 | 107,818.0 | +9.99% |
| Feb, 2024 | $44.21 | $30.27 | $13.94 | 62,898.0 | +39.38% |
| Jan, 2024 | $35.22 | $29.16 | $6.06 | 69,855.0 | -7.61% |
Ark 21 Shares Blockchain And Digital Economy Innovation Etf Stock (ARKD) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $34.77 | $28.27 | $6.50 | 58,011.0 | +20.34% |
| Nov, 2023 | $28.12 | $25.08 | $3.04 | 32,559.0 | +0.00% |
1.26%
Cap:
|
Volume (24h):