Get the Stockscreener App
20.75
1.87%
-0.3943
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 October 14, 2026, is $20.75.
- Ark 21 Shares Blockchain And Digital Economy Innovation Etf all-time high stock price is $65.16, occurred on September 23, 2025.
- The lowest Ark 21 Shares Blockchain And Digital Economy Innovation Etf stock price recorded was $18.00 on March 30, 2026. Since then, Ark 21 Shares Blockchain And Digital Economy Innovation Etf's stock price has risen over 15.26% to $20.75 now.
- The 52-week high stock price for ARKD is $21.96, representing a 5.86% increase from the current share price, occurred on October 05, 2026.
- The 52-week low stock price for ARKD is $18.00, indicating a -13.24% decrease from the current share price, occurred on March 30, 2026.
- The closing price of Ark 21 Shares Blockchain And Digital Economy Innovation Etf (ARKD) stock in the beginning of 2025 was $48.64. The stock closed the year at $59.29, a gain of over 21.89% for the year.
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 |
|---|---|---|---|---|---|
| Oct 14, 2026 | $20.75 | $20.75 | $0.00 | 7.00 | -1.87% |
| Oct 13, 2026 | $21.14 | $21.14 | $0.00 | 44.00 | -0.47% |
| Oct 12, 2026 | $21.24 | $21.24 | $0.00 | 7.00 | -1.23% |
| Oct 09, 2026 | $21.51 | $21.51 | $0.00 | 12.00 | +1.47% |
| Oct 08, 2026 | $21.20 | $21.20 | $0.00 | 14.00 | -0.57% |
| Oct 07, 2026 | $21.32 | $21.32 | $0.00 | 15.00 | -1.34% |
| Oct 06, 2026 | $21.61 | $21.61 | $0.00 | 14.00 | -1.61% |
| Oct 05, 2026 | $21.96 | $21.46 | $0.5016 | 602.0 | +1.97% |
| Oct 02, 2026 | $21.54 | $21.54 | $0.00 | 23.00 | +0.84% |
| Oct 01, 2026 | $21.36 | $21.36 | $0.00 | 62.00 | -0.49% |
| Sep 30, 2026 | $21.46 | $21.46 | $0.00 | 20.00 | -0.08% |
| Sep 29, 2026 | $21.48 | $21.38 | $0.1044 | 314.0 | +0.10% |
| Sep 28, 2026 | $21.46 | $21.46 | $0.00 | 33.00 | -1.11% |
| Sep 25, 2026 | $21.70 | $21.70 | $0.00 | 52.00 | -0.58% |
| Sep 24, 2026 | $21.82 | $21.82 | $0.00 | 14.00 | +1.33% |
| Sep 23, 2026 | $21.54 | $21.54 | $0.00 | 14.00 | -1.33% |
| Sep 22, 2026 | $21.83 | $21.83 | $0.00 | 19.00 | +0.64% |
| Sep 21, 2026 | $21.69 | $21.69 | $0.00 | 32.00 | +1.71% |
| Sep 18, 2026 | $21.32 | $21.32 | $0.00 | 13.00 | +0.88% |
| Sep 17, 2026 | $21.14 | $21.14 | $0.00 | 42.00 | +2.55% |
| Sep 16, 2026 | $20.61 | $20.61 | $0.00 | 20.00 | -0.29% |
| Sep 15, 2026 | $20.67 | $20.67 | $0.00 | 13.00 | -0.89% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $21.96 | $20.75 | $1.22 | 800.0 | -3.33% |
| Sep, 2026 | $21.83 | $20.60 | $1.22 | 1,341.0 | +2.27% |
| Aug, 2026 | $21.26 | $19.14 | $2.12 | 6,683.0 | +10.07% |
| Jul, 2026 | $20.79 | $18.95 | $1.84 | 5,425.0 | -6.32% |
| Jun, 2026 | $21.62 | $19.35 | $2.27 | 2,268.0 | -1.08% |
| May, 2026 | $20.57 | $19.33 | $1.24 | 7,595.0 | +4.24% |
| Apr, 2026 | $20.26 | $18.76 | $1.50 | 8,513.0 | +6.51% |
| Mar, 2026 | $19.57 | $18.00 | $1.57 | 6,406.0 | -3.93% |
| Feb, 2026 | $19.72 | $18.38 | $1.34 | 20,947.0 | -1.67% |
| Jan, 2026 | $21.13 | $19.61 | $1.52 | 55,707.0 | +0.00% |
Ark 21 Shares Blockchain And Digital Economy Innovation Etf Stock (ARKD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $65.16 | $55.00 | $10.16 | 125,577.0 | +0.24% |
| Aug, 2025 | $64.66 | $56.01 | $8.65 | 197,483.0 | -0.59% |
| Jul, 2025 | $63.18 | $51.03 | $12.15 | 139,388.0 | +13.41% |
| Jun, 2025 | $52.58 | $46.56 | $6.02 | 36,946.0 | +12.29% |
| May, 2025 | $50.00 | $38.88 | $11.12 | 72,526.0 | +17.21% |
| Apr, 2025 | $40.37 | $30.78 | $9.59 | 90,048.0 | +10.96% |
| Mar, 2025 | $43.65 | $34.98 | $8.67 | 159,620.0 | -12.49% |
| Feb, 2025 | $50.06 | $39.51 | $10.55 | 54,952.0 | -20.31% |
| Jan, 2025 | $53.35 | $44.68 | $8.67 | 67,645.0 | +9.56% |
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% |
0.71%
0.04%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):