Get the Stockscreener App
38.42
1.02%
-0.3971
After Hours:
38.42
-0.0022
-0.01%
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 November 04, 2024, is $38.42.
- Ark 21 Shares Blockchain And Digital Economy Innovation Etf all-time high stock price is $49.02, occurred on March 13, 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 53.20% to $38.42 now.
- The 52-week high stock price for ARKD is $49.02, representing a 27.58% increase from the current share price, occurred on March 13, 2024.
- The 52-week low stock price for ARKD is $25.08, indicating a -34.73% decrease from the current share price, occurred on November 15, 2023.
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 |
|---|---|---|---|---|---|
| Nov 04, 2024 | $38.42 | $38.42 | $0.00 | 309.0 | -1.02% |
| Nov 01, 2024 | $39.84 | $38.75 | $1.09 | 5,448.0 | -0.86% |
| Oct 31, 2024 | $40.53 | $39.15 | $1.38 | 2,986.0 | -5.31% |
| Oct 30, 2024 | $41.35 | $41.35 | $0.00 | 130.0 | -0.91% |
| Oct 29, 2024 | $41.85 | $41.55 | $0.30 | 2,183.0 | +2.23% |
| Oct 28, 2024 | $40.82 | $40.82 | $0.00 | 184.0 | +3.08% |
| Oct 25, 2024 | $40.01 | $39.60 | $0.4071 | 1,348.0 | -1.27% |
| Oct 24, 2024 | $40.11 | $39.86 | $0.2505 | 460.0 | +2.05% |
| Oct 23, 2024 | $39.37 | $39.06 | $0.3101 | 2,228.0 | -3.07% |
| Oct 22, 2024 | $40.55 | $40.39 | $0.1598 | 806.0 | -0.69% |
| Oct 21, 2024 | $40.85 | $40.69 | $0.16 | 871.0 | -0.66% |
| Oct 18, 2024 | $41.18 | $40.41 | $0.7688 | 5,406.0 | +2.88% |
| Oct 17, 2024 | $40.64 | $39.81 | $0.83 | 4,093.0 | -1.70% |
| Oct 16, 2024 | $40.64 | $39.84 | $0.804 | 5,190.0 | +2.07% |
| Oct 15, 2024 | $39.91 | $39.12 | $0.79 | 3,657.0 | -0.44% |
| Oct 14, 2024 | $40.01 | $38.67 | $1.34 | 638.0 | +4.80% |
| Oct 11, 2024 | $38.16 | $37.39 | $0.7736 | 1,149.0 | +3.78% |
| Oct 10, 2024 | $36.77 | $36.77 | $0.00 | 96.00 | -1.00% |
| Oct 09, 2024 | $37.24 | $37.10 | $0.14 | 378.0 | -0.60% |
| Oct 08, 2024 | $37.37 | $37.37 | $0.00 | 96.00 | +1.05% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $39.84 | $38.42 | $1.42 | 6,066.0 | -1.87% |
| 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% |
0.26%
0.29%
Cap:
|
Volume (24h):