Get the Stockscreener App
33.71
3.60%
-1.1201
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 April 04, 2025, is $33.71.
- 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 34.41% to $33.71 now.
- The 52-week high stock price for ARKD is $58.50, representing a 73.55% increase from the current share price, occurred on December 06, 2024.
- The 52-week low stock price for ARKD is $33.07, indicating a -1.90% 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 |
|---|---|---|---|---|---|
| Apr 04, 2025 | $33.60 | $32.95 | $0.65 | 2,346.0 | -4.22% |
| Apr 03, 2025 | $34.83 | $34.83 | $0.0011 | 1,433.0 | -7.71% |
| Apr 02, 2025 | $37.74 | $35.59 | $2.15 | 4,543.0 | +2.69% |
| Apr 01, 2025 | $36.88 | $35.77 | $1.11 | 24,402.0 | +2.31% |
| Mar 31, 2025 | $36.02 | $34.98 | $1.04 | 16,530.0 | -1.75% |
| Mar 28, 2025 | $36.56 | $36.56 | $0.00 | 265.0 | -5.12% |
| Mar 27, 2025 | $38.85 | $38.35 | $0.50 | 758.0 | -0.91% |
| Mar 26, 2025 | $40.23 | $38.81 | $1.42 | 11,349.0 | -3.53% |
| Mar 25, 2025 | $40.55 | $40.31 | $0.2416 | 4,456.0 | -0.37% |
| Mar 24, 2025 | $40.58 | $39.86 | $0.72 | 11,011.0 | +5.16% |
| Mar 21, 2025 | $38.48 | $37.90 | $0.5778 | 2,383.0 | +0.23% |
| Mar 20, 2025 | $38.86 | $38.20 | $0.66 | 5,419.0 | -0.81% |
| Mar 19, 2025 | $38.98 | $38.24 | $0.7401 | 3,447.0 | +4.88% |
| Mar 18, 2025 | $37.60 | $36.60 | $1.00 | 9,905.0 | -2.66% |
| Mar 17, 2025 | $38.18 | $36.57 | $1.61 | 2,825.0 | +1.52% |
| Mar 14, 2025 | $37.35 | $36.74 | $0.6058 | 4,003.0 | +5.17% |
| Mar 13, 2025 | $36.12 | $35.46 | $0.66 | 2,013.0 | -3.99% |
| Mar 12, 2025 | $37.36 | $36.33 | $1.03 | 3,581.0 | +0.23% |
| Mar 11, 2025 | $36.90 | $35.78 | $1.12 | 3,804.0 | +3.89% |
| Mar 10, 2025 | $38.02 | $35.44 | $2.58 | 17,025.0 | -11.01% |
| Mar 07, 2025 | $40.87 | $39.11 | $1.76 | 33,847.0 | -0.91% |
| Mar 06, 2025 | $41.80 | $40.19 | $1.61 | 13,899.0 | -2.78% |
| Mar 05, 2025 | $41.44 | $40.08 | $1.36 | 5,052.0 | +3.97% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $37.74 | $32.95 | $4.79 | 32,724.0 | -7.13% |
| 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% |
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% |
5.65%
Cap:
|
Volume (24h):