Ark 21Shares Active Bitcoin Futs StgyETF (ARKA)
45.93
-1.20
(-2.55%)
USD |
BATS |
Nov 04, 16:00
ARKA Price: 45.93 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 46.14 | 46.14 | 45.84 | 45.93 | 986.00 |
| Nov 01, 2024 | 47.91 | 47.91 | 47.13 | 47.13 | 347.00 |
| Oct 31, 2024 | 47.92 | 47.92 | 47.92 | 47.92 | 299.00 |
| Oct 30, 2024 | 49.23 | 49.23 | 49.22 | 49.22 | 655.00 |
| Oct 29, 2024 | 48.81 | 50.24 | 48.81 | 49.71 | 11495.00 |
| Oct 28, 2024 | 47.28 | 47.66 | 47.28 | 47.61 | 1918.00 |
| Oct 25, 2024 | 45.72 | 45.72 | 45.31 | 45.69 | 1017.00 |
| Oct 24, 2024 | 46.28 | 46.68 | 46.26 | 46.68 | 1031.00 |
| Oct 23, 2024 | 45.55 | 45.55 | 45.00 | 45.36 | 1132.00 |
| Oct 22, 2024 | 45.84 | 46.15 | 45.84 | 46.15 | 1735.00 |
| Oct 21, 2024 | 46.06 | 46.41 | 45.77 | 46.41 | 5659.00 |
| Oct 18, 2024 | 46.39 | 47.22 | 46.39 | 46.96 | 2214.00 |
| Oct 17, 2024 | 46.15 | 46.15 | 45.71 | 45.71 | 1281.00 |
| Oct 16, 2024 | 46.81 | 46.81 | 46.38 | 46.40 | 2048.00 |
| Oct 15, 2024 | 45.21 | 46.11 | 45.04 | 45.92 | 2757.00 |
| Oct 14, 2024 | 44.38 | 45.44 | 44.33 | 45.20 | 4988.00 |
| Oct 11, 2024 | 42.64 | 43.20 | 42.55 | 43.20 | 2137.00 |
| Oct 10, 2024 | 41.98 | 41.98 | 40.61 | 40.85 | 4208.00 |
| Oct 09, 2024 | 42.36 | 42.36 | 41.76 | 41.76 | 851.00 |
| Oct 08, 2024 | 42.87 | 43.10 | 42.64 | 42.64 | 626.00 |
| Oct 07, 2024 | 43.56 | 43.72 | 43.41 | 43.41 | 641.00 |
| Oct 04, 2024 | 42.17 | 42.75 | 42.17 | 42.75 | 619.00 |
| Oct 03, 2024 | 41.81 | 41.81 | 41.81 | 41.81 | 10223.00 |
| Oct 02, 2024 | 42.72 | 42.72 | 41.30 | 41.30 | 632.00 |
| Oct 01, 2024 | 43.13 | 43.13 | 42.38 | 42.38 | 1937.00 |
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
35.89
Minimum
Nov 14 2023
71.62
Maximum
Mar 13 2024
53.70
Average
54.66
Median
Aug 19 2024