Ark 21Shares Active Bitcoin Futs StgyETF (ARKA)
54.54
-1.95
(-3.46%)
USD |
BATS |
May 01, 14:45
ARKA Price: 54.54 for May 1, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 30, 2024 | 57.24 | 57.24 | 56.49 | 56.49 | 1567.00 |
Apr 29, 2024 | 60.33 | 60.33 | 59.81 | 60.16 | 1630.00 |
Apr 26, 2024 | 61.40 | 61.71 | 61.04 | 61.04 | 758.00 |
Apr 25, 2024 | 61.85 | 61.85 | 61.85 | 61.85 | 208.00 |
Apr 24, 2024 | 62.37 | 62.37 | 61.27 | 61.27 | 2831.00 |
Apr 23, 2024 | 64.18 | 64.18 | 63.74 | 63.74 | 349.00 |
Apr 22, 2024 | 63.27 | 64.02 | 63.27 | 63.88 | 1983.00 |
Apr 19, 2024 | 62.19 | 62.20 | 61.70 | 61.72 | 3287.00 |
Apr 18, 2024 | 59.41 | 61.59 | 59.41 | 60.92 | 2710.00 |
Apr 17, 2024 | 58.50 | 59.22 | 57.60 | 58.57 | 7872.00 |
Apr 16, 2024 | 60.67 | 60.67 | 59.37 | 60.30 | 2677.00 |
Apr 15, 2024 | 62.89 | 62.94 | 60.84 | 60.84 | 6216.00 |
Apr 12, 2024 | 67.59 | 67.59 | 63.00 | 64.32 | 2748.00 |
Apr 11, 2024 | 67.22 | 67.74 | 67.22 | 67.74 | 551.00 |
Apr 10, 2024 | 65.17 | 67.39 | 65.17 | 67.39 | 1341.00 |
Apr 09, 2024 | 68.24 | 68.24 | 66.28 | 66.38 | 1325.00 |
Apr 08, 2024 | 69.25 | 69.48 | 68.88 | 69.15 | 5862.00 |
Apr 05, 2024 | 64.55 | 65.35 | 64.55 | 64.88 | 2927.00 |
Apr 04, 2024 | 64.71 | 66.13 | 64.71 | 65.96 | 4073.00 |
Apr 03, 2024 | 64.08 | 64.08 | 63.48 | 63.48 | 1411.00 |
Apr 02, 2024 | 62.60 | 63.66 | 62.26 | 63.52 | 11284.00 |
Apr 01, 2024 | 67.56 | 67.56 | 66.07 | 67.30 | 5663.00 |
Mar 28, 2024 | 69.02 | 69.05 | 68.37 | 68.46 | 6277.00 |
Mar 27, 2024 | 69.28 | 69.28 | 66.21 | 66.38 | 2001.00 |
Mar 26, 2024 | 68.84 | 68.84 | 67.35 | 67.35 | 9205.00 |
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
51.43
Average
46.53
Median