ARK 21Shares Active Ethereum FutsStgyETF (ARKZ)
34.65
-3.23
(-8.53%)
USD |
BATS |
Apr 30, 16:00
ARKZ Price: 34.65 for April 30, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 30, 2024 | 35.75 | 35.86 | 34.65 | 34.65 | 3625.00 |
| Apr 29, 2024 | 37.46 | 37.88 | 37.46 | 37.88 | 2822.00 |
| Apr 26, 2024 | 37.13 | 37.68 | 37.00 | 37.46 | 2038.00 |
| Apr 25, 2024 | 37.02 | 37.72 | 37.01 | 37.72 | 3283.00 |
| Apr 24, 2024 | 38.88 | 38.99 | 37.14 | 37.36 | 5894.00 |
| Apr 23, 2024 | 38.13 | 38.87 | 38.13 | 38.50 | 8552.00 |
| Apr 22, 2024 | 38.35 | 38.49 | 37.98 | 38.12 | 19044.00 |
| Apr 19, 2024 | 37.07 | 37.20 | 36.64 | 37.15 | 9489.00 |
| Apr 18, 2024 | 36.28 | 36.92 | 36.23 | 36.67 | 35074.00 |
| Apr 17, 2024 | 36.30 | 36.30 | 34.85 | 35.92 | 1567.00 |
| Apr 16, 2024 | 36.85 | 36.86 | 36.00 | 36.58 | 3624.00 |
| Apr 15, 2024 | 38.43 | 38.43 | 36.88 | 37.17 | 3829.00 |
| Apr 12, 2024 | 41.40 | 41.50 | 37.00 | 38.40 | 5129.00 |
| Apr 11, 2024 | 42.34 | 42.34 | 41.90 | 42.10 | 5320.00 |
| Apr 10, 2024 | 41.50 | 42.21 | 41.40 | 42.17 | 4997.00 |
| Apr 09, 2024 | 43.31 | 43.31 | 41.84 | 42.16 | 8927.00 |
| Apr 08, 2024 | 43.99 | 44.51 | 43.59 | 44.51 | 28190.00 |
| Apr 05, 2024 | 39.91 | 40.04 | 39.83 | 39.83 | 5058.00 |
| Apr 04, 2024 | 40.50 | 41.27 | 40.44 | 40.44 | 5029.00 |
| Apr 03, 2024 | 40.27 | 40.37 | 39.86 | 39.87 | 2044.00 |
| Apr 02, 2024 | 39.22 | 39.73 | 38.88 | 39.35 | 9664.00 |
| Apr 01, 2024 | 42.84 | 42.84 | 41.40 | 41.87 | 4563.00 |
| Mar 28, 2024 | 43.19 | 43.19 | 42.79 | 42.96 | 8597.00 |
| Mar 27, 2024 | 42.72 | 42.73 | 41.97 | 41.97 | 1399.00 |
| Mar 26, 2024 | 44.04 | 44.04 | 42.86 | 43.00 | 9044.00 |
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
24.70
Minimum
Nov 17 2023
49.33
Maximum
Mar 11 2024
34.03
Average
31.75
Median
Jan 12 2024