Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Etf Name | Etf Symbol | Market | Stock Type |
|---|---|---|---|
| ARK 21Shares Bitcoin ETF | ARKB | AMEX | Exchange Traded Fund |
| Price Change | Price Change % | Etf Price | Last Trade
|
|
|---|---|---|---|---|
| 0.80 | 1.14% | 71.00 | 23:21:31 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 70.20 |
ARKB Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 61.97 | 71.06 | 61.10 | 66.72 | 1,410,626 | 9.03 | 14.57% |
| 1 Month | 66.13 | 71.06 | 56.53 | 62.91 | 1,443,757 | 4.87 | 7.36% |
| 3 Months | 56.98 | 73.6218 | 56.33 | 66.04 | 2,676,862 | 14.02 | 24.61% |
| 6 Months | 50.00 | 73.6218 | 38.62 | 59.73 | 2,577,761 | 21.00 | 42.00% |
| 1 Year | 50.00 | 73.6218 | 38.62 | 59.73 | 2,577,761 | 21.00 | 42.00% |
| 3 Years | 50.00 | 73.6218 | 38.62 | 59.73 | 2,577,761 | 21.00 | 42.00% |
| 5 Years | 50.00 | 73.6218 | 38.62 | 59.73 | 2,577,761 | 21.00 | 42.00% |
ARKB 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 70.20 | 3.06 | 4.56% | 67.04 | 70.21 | 66.765 | 1,846,779 |
| 18 May 2024 | 67.14 | 1.92 | 2.94% | 66.38 | 67.55 | 65.85 | 1,096,817 |
| 17 May 2024 | 65.22 | -0.84 | -1.27% | 66.00 | 66.4613 | 64.59 | 1,080,160 |
| 16 May 2024 | 66.06 | 4.49 | 7.29% | 64.31 | 66.46 | 63.96 | 2,307,084 |
| 15 May 2024 | 61.57 | -1.62 | -2.56% | 61.97 | 62.25 | 61.10 | 722,288 |
| 14 May 2024 | 63.19 | 2.55 | 4.21% | 62.79 | 63.48 | 62.57 | 1,189,918 |
| 11 May 2024 | 60.64 | -1.86 | -2.98% | 62.89 | 63.15 | 60.14 | 1,857,243 |
| 10 May 2024 | 62.50 | 0.36 | 0.58% | 61.32 | 62.73 | 60.85 | 1,113,801 |
| 09 May 2024 | 62.14 | -0.91 | -1.44% | 62.01 | 62.8033 | 61.75 | 624,400 |
| 08 May 2024 | 63.05 | -0.19 | -0.30% | 63.50 | 64.35 | 62.77 | 1,024,898 |
| 07 May 2024 | 63.24 | 1.10 | 1.77% | 63.62 | 64.2388 | 62.74 | 1,057,877 |
| 04 May 2024 | 62.14 | 2.76 | 4.65% | 61.30 | 62.28 | 61.20 | 1,400,486 |
| 03 May 2024 | 59.38 | 2.51 | 4.41% | 58.75 | 59.60 | 58.21 | 1,722,626 |
| 02 May 2024 | 56.87 | -2.21 | -3.74% | 57.63 | 59.41 | 56.53 | 2,521,633 |
| 01 May 2024 | 59.08 | -3.89 | -6.18% | 61.12 | 61.46 | 58.91 | 2,396,905 |
| 30 Apr 2024 | 62.97 | -0.75 | -1.18% | 62.51 | 63.19 | 61.6901 | 1,251,943 |
| 27 Apr 2024 | 63.72 | -1.04 | -1.61% | 63.76 | 64.77 | 63.28 | 878,367 |
| 26 Apr 2024 | 64.76 | 0.85 | 1.33% | 63.17 | 64.93 | 62.85 | 1,236,927 |
| 25 Apr 2024 | 63.91 | -2.64 | -3.97% | 66.01 | 66.33 | 63.68 | 2,691,719 |
| 24 Apr 2024 | 66.55 | -0.05 | -0.08% | 66.13 | 67.19 | 66.13 | 917,186 |
| 23 Apr 2024 | 66.60 | 2.18 | 3.38% | 66.16 | 66.87 | 65.7118 | 1,591,772 |
