ARK 21Shares Active Bit Eth Str ETF (ARKY)
44.90
+0.64
(+1.44%)
USD |
BATS |
May 28, 16:00
44.26
-0.64
(-1.42%)
Pre-Market: 20:00
ARKY Price: 44.90 for May 28, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 28, 2024 | 44.81 | 44.90 | 44.14 | 44.90 | 1194.00 |
May 24, 2024 | 43.82 | 44.26 | 43.82 | 44.26 | 1656.00 |
May 23, 2024 | 44.71 | 44.71 | 43.83 | 44.30 | 1965.00 |
May 22, 2024 | 44.52 | 44.80 | 44.27 | 44.40 | 2572.00 |
May 21, 2024 | 45.09 | 45.31 | 44.14 | 44.14 | 3657.00 |
May 20, 2024 | 38.40 | 41.99 | 38.33 | 41.99 | 983.00 |
May 17, 2024 | 38.08 | 38.72 | 37.95 | 38.41 | 5978.00 |
May 16, 2024 | 37.30 | 37.30 | 36.84 | 36.84 | 2256.00 |
May 15, 2024 | 36.90 | 37.70 | 36.90 | 37.63 | 4890.00 |
May 14, 2024 | 35.96 | 36.00 | 35.53 | 35.69 | 11729.00 |
May 13, 2024 | 36.73 | 36.73 | 36.30 | 36.55 | 1992.00 |
May 10, 2024 | 37.40 | 37.40 | 35.40 | 35.60 | 2432.00 |
May 09, 2024 | 36.45 | 36.98 | 36.20 | 36.98 | 901.00 |
May 08, 2024 | 36.80 | 36.95 | 36.72 | 36.72 | 913.00 |
May 07, 2024 | 37.96 | 37.96 | 37.15 | 37.35 | 4937.00 |
May 06, 2024 | 37.53 | 37.57 | 37.53 | 37.57 | 1770.00 |
May 03, 2024 | 37.00 | 37.51 | 37.00 | 37.45 | 1762.00 |
May 02, 2024 | 35.93 | 36.21 | 35.93 | 36.21 | 940.00 |
May 01, 2024 | 35.03 | 35.66 | 34.70 | 35.14 | 6899.00 |
Apr 30, 2024 | 36.57 | 36.73 | 35.52 | 35.52 | 6582.00 |
Apr 29, 2024 | 38.07 | 38.46 | 37.75 | 38.46 | 3406.00 |
Apr 26, 2024 | 38.28 | 38.48 | 38.06 | 38.30 | 3525.00 |
Apr 25, 2024 | 38.45 | 38.64 | 38.45 | 38.64 | 871.00 |
Apr 24, 2024 | 39.04 | 39.10 | 38.32 | 38.32 | 3450.00 |
Apr 23, 2024 | 39.26 | 39.96 | 39.26 | 39.58 | 6271.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
24.26
Minimum
Nov 16 2023
48.49
Maximum
Mar 11 2024
34.76
Average
35.36
Median
Feb 23 2024