Get the Stockscreener App
22.73
18.35%
3.5247
After Hours:
22.13
-0.6037
-2.66%
Ark 21 Shares Active Ethereum Futures Strategy Etf Stock (ARKZ) Price History
The historical daily chart and data for Ark 21 Shares Active Ethereum Futures Strategy Etf stock (ARKZ), show that the latest closing stock price as of May 08, 2025, is $22.73.
- Ark 21 Shares Active Ethereum Futures Strategy Etf all-time high stock price is $49.75, occurred on March 11, 2024.
- The lowest Ark 21 Shares Active Ethereum Futures Strategy Etf stock price recorded was $15.71 on April 09, 2025. Since then, Ark 21 Shares Active Ethereum Futures Strategy Etf's stock price has risen over 44.71% to $22.73 now.
- The 52-week high stock price for ARKZ is $46.49, representing a 104.50% increase from the current share price, occurred on May 28, 2024.
- The 52-week low stock price for ARKZ is $15.71, indicating a -30.90% decrease from the current share price, occurred on April 09, 2025.
The table below shows more information about ARKZ historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 08, 2025 | $22.73 | $21.15 | $1.58 | 6,166.0 | +18.35% |
| May 07, 2025 | $19.46 | $19.21 | $0.251 | 458.0 | +0.62% |
| May 06, 2025 | $19.09 | $18.80 | $0.29 | 2,303.0 | -1.68% |
| May 05, 2025 | $19.42 | $19.42 | $0.00 | 44.00 | -1.45% |
| May 02, 2025 | $19.85 | $19.70 | $0.148 | 2,805.0 | -0.49% |
| May 01, 2025 | $19.96 | $19.80 | $0.1611 | 692.0 | +3.29% |
| Apr 30, 2025 | $19.17 | $18.80 | $0.3686 | 3,131.0 | -1.95% |
| Apr 29, 2025 | $19.61 | $19.48 | $0.1299 | 1,028.0 | +1.40% |
| Apr 28, 2025 | $19.34 | $18.80 | $0.5385 | 3,512.0 | -0.23% |
| Apr 25, 2025 | $19.32 | $18.94 | $0.3835 | 3,176.0 | +2.08% |
| Apr 24, 2025 | $18.96 | $18.87 | $0.09 | 2,922.0 | -1.35% |
| Apr 23, 2025 | $19.39 | $19.16 | $0.23 | 4,098.0 | +5.10% |
| Apr 22, 2025 | $18.33 | $17.71 | $0.618 | 1,466.0 | +8.04% |
| Apr 21, 2025 | $16.90 | $16.90 | $0.00 | 357.0 | -0.54% |
| Apr 17, 2025 | $17.01 | $16.99 | $0.0184 | 529.0 | -0.60% |
| Apr 16, 2025 | $17.09 | $16.95 | $0.1434 | 2,701.0 | -1.11% |
| Apr 15, 2025 | $17.71 | $17.29 | $0.4249 | 567.0 | -1.60% |
| Apr 14, 2025 | $18.13 | $17.55 | $0.58 | 1,414.0 | +4.44% |
| Apr 11, 2025 | $16.83 | $16.82 | $0.0107 | 244.0 | +3.76% |
| Apr 10, 2025 | $17.09 | $16.20 | $0.89 | 2,859.0 | -8.21% |
| Apr 09, 2025 | $17.68 | $15.71 | $1.97 | 3,596.0 | +12.13% |
Ark 21 Shares Active Ethereum Futures Strategy Etf Stock (ARKZ) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ark 21 Shares Active Ethereum Futures Strategy Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ARKZ shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ark 21 Shares Active Ethereum Futures Strategy Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ark 21 Shares Active Ethereum Futures Strategy Etf Stock (ARKZ) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $22.73 | $18.80 | $3.93 | 18,634.0 | +18.60% |
| Apr, 2025 | $20.61 | $15.71 | $4.90 | 52,071.0 | -2.74% |
| Mar, 2025 | $25.72 | $19.63 | $6.09 | 71,518.0 | -18.41% |
| Feb, 2025 | $31.30 | $23.37 | $7.93 | 67,355.0 | -33.55% |
| Jan, 2025 | $40.85 | $33.05 | $7.80 | 100,193.0 | -1.49% |
Ark 21 Shares Active Ethereum Futures Strategy Etf Stock (ARKZ) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $46.12 | $36.51 | $9.61 | 112,208.0 | -7.54% |
| Nov, 2024 | $41.09 | $27.42 | $13.66 | 110,646.0 | +42.44% |
| Oct, 2024 | $30.79 | $26.48 | $4.31 | 50,081.0 | -3.62% |
| Sep, 2024 | $30.89 | $25.73 | $5.16 | 107,751.0 | +1.96% |
| Aug, 2024 | $37.10 | $25.48 | $11.62 | 110,244.0 | -23.80% |
| Jul, 2024 | $41.45 | $34.39 | $7.06 | 137,385.0 | -3.44% |
| Jun, 2024 | $46.07 | $38.57 | $7.50 | 64,948.0 | -12.27% |
| May, 2024 | $46.49 | $34.28 | $12.21 | 129,339.0 | +29.70% |
| Apr, 2024 | $44.45 | $34.65 | $9.80 | 178,814.0 | -19.34% |
| Mar, 2024 | $49.75 | $39.42 | $10.33 | 342,765.0 | +2.92% |
| Feb, 2024 | $42.77 | $28.00 | $14.77 | 168,128.0 | +48.07% |
| Jan, 2024 | $33.67 | $26.96 | $6.71 | 114,206.0 | -2.04% |
Ark 21 Shares Active Ethereum Futures Strategy Etf Stock (ARKZ) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $30.85 | $26.52 | $4.34 | 365,102.0 | +11.05% |
| Nov, 2023 | $27.18 | $24.51 | $2.67 | 56,300.0 | +0.00% |
0.42%
0.35%
Cap:
|
Volume (24h):