Ark 21Shares Active Bitcoin Futs StgyETF (ARKA)
66.95
+2.66
(+4.14%)
USD |
BATS |
Nov 21, 16:00
ARKA Price: 66.95 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 66.37 | 67.13 | 65.35 | 66.95 | 22635.00 |
| Nov 20, 2024 | 64.81 | 64.81 | 63.75 | 64.29 | 7128.00 |
| Nov 19, 2024 | 62.47 | 64.12 | 62.47 | 63.21 | 5792.00 |
| Nov 18, 2024 | 61.60 | 62.83 | 61.60 | 62.38 | 5953.00 |
| Nov 15, 2024 | 60.54 | 62.37 | 60.54 | 62.37 | 2976.00 |
| Nov 14, 2024 | 61.78 | 62.38 | 59.81 | 59.81 | 2045.00 |
| Nov 13, 2024 | 62.03 | 63.85 | 61.28 | 61.28 | 9221.00 |
| Nov 12, 2024 | 58.39 | 61.30 | 58.39 | 61.30 | 10684.00 |
| Nov 11, 2024 | 56.42 | 59.48 | 56.42 | 59.48 | 4211.00 |
| Nov 08, 2024 | 51.80 | 52.41 | 51.80 | 52.41 | 1359.00 |
| Nov 07, 2024 | 51.22 | 52.36 | 51.22 | 52.36 | 1288.00 |
| Nov 06, 2024 | 50.83 | 52.21 | 50.27 | 52.21 | 15823.00 |
| Nov 05, 2024 | 47.82 | 47.82 | 47.42 | 47.42 | 1394.00 |
| 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 | 300.00 |
| Oct 30, 2024 | 49.23 | 49.23 | 49.22 | 49.22 | 655.00 |
| Oct 29, 2024 | 48.81 | 50.24 | 48.81 | 49.71 | 11497.00 |
| 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 | 1044.00 |
| Oct 23, 2024 | 45.55 | 45.55 | 45.00 | 45.36 | 1132.00 |
| Oct 22, 2024 | 45.84 | 46.15 | 45.84 | 46.15 | 1744.00 |
| Oct 21, 2024 | 46.06 | 46.41 | 45.77 | 46.41 | 5661.00 |
| Oct 18, 2024 | 46.39 | 47.22 | 46.39 | 46.96 | 2214.00 |
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
53.96
Average
55.01
Median