Get the Stockscreener App
40.75
0.24%
0.0969
After Hours:
41.05
0.30
+0.74%
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 February 28, 2025, is $40.75.
- 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 62.48% to $40.75 now.
- The 52-week high stock price for ARKD is $58.50, representing a 43.56% increase from the current share price, occurred on December 06, 2024.
- The 52-week low stock price for ARKD is $33.07, indicating a -18.85% decrease from the current share price, occurred on August 05, 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 |
|---|---|---|---|---|---|
| Feb 28, 2025 | $41.00 | $39.51 | $1.49 | 3,263.0 | +0.24% |
| Feb 27, 2025 | $41.88 | $40.65 | $1.23 | 2,759.0 | -1.67% |
| Feb 26, 2025 | $42.35 | $40.81 | $1.54 | 3,052.0 | -1.27% |
| Feb 25, 2025 | $42.46 | $40.74 | $1.72 | 3,769.0 | -5.61% |
| Feb 24, 2025 | $45.49 | $43.94 | $1.55 | 3,383.0 | -1.44% |
| Feb 21, 2025 | $48.19 | $45.01 | $3.18 | 6,328.0 | -6.42% |
| Feb 20, 2025 | $49.06 | $47.84 | $1.22 | 5,201.0 | -0.59% |
| Feb 19, 2025 | $48.62 | $48.33 | $0.289 | 518.0 | +0.32% |
| Feb 18, 2025 | $48.62 | $48.23 | $0.388 | 348.0 | -2.93% |
| Feb 14, 2025 | $50.06 | $49.44 | $0.62 | 2,142.0 | -0.03% |
| Feb 13, 2025 | $49.70 | $48.84 | $0.8606 | 1,415.0 | +2.94% |
| Feb 12, 2025 | $48.28 | $48.10 | $0.181 | 1,214.0 | +1.49% |
| Feb 11, 2025 | $48.47 | $47.57 | $0.8955 | 3,556.0 | -2.57% |
| Feb 10, 2025 | $49.02 | $48.70 | $0.3201 | 4,865.0 | +1.91% |
| Feb 07, 2025 | $48.93 | $47.91 | $1.02 | 2,155.0 | -0.79% |
| Feb 06, 2025 | $49.55 | $48.23 | $1.31 | 1,806.0 | -1.14% |
| Feb 05, 2025 | $49.05 | $48.85 | $0.1976 | 534.0 | -0.16% |
| Feb 04, 2025 | $49.81 | $48.93 | $0.8793 | 4,846.0 | -1.17% |
| Feb 03, 2025 | $49.67 | $46.87 | $2.80 | 3,798.0 | -3.89% |
| Jan 31, 2025 | $53.35 | $51.51 | $1.84 | 4,567.0 | -2.14% |
| Jan 30, 2025 | $52.90 | $52.60 | $0.30 | 2,810.0 | +2.45% |
| Jan 29, 2025 | $51.55 | $50.37 | $1.18 | 2,067.0 | +2.01% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $50.06 | $39.51 | $10.55 | 58,215.0 | -20.89% |
| 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% |
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% |
1.30%
Cap:
|
Volume (24h):