ARKB Price: 26.92

ARK 21Shares Bitcoin ETF (ARKB)

26.92 -0.05 (-0.19%) USD | BATS | Oct 23, 16:00

26.93 +0.01 (+0.04%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2024. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 23, 2026	27.04	27.17	26.83	26.92	662900.0
Oct 22, 2026	27.09	27.17	26.78	26.97	1.002M
Oct 21, 2026	27.72	28.14	27.58	28.00	1.511M
Oct 20, 2026	26.94	27.62	26.92	27.35	730045.0
Oct 19, 2026	27.31	27.32	27.06	27.12	862198.0
Oct 16, 2026	27.20	27.32	26.76	27.00	2.192M
Oct 15, 2026	26.57	27.36	26.42	27.27	1.647M
Oct 14, 2026	27.38	27.52	26.99	27.09	835453.0
Oct 13, 2026	27.61	27.77	27.47	27.59	868814.0
Oct 12, 2026	27.32	27.52	27.25	27.43	683437.0
Oct 09, 2026	27.47	27.60	27.25	27.28	1.381M
Oct 08, 2026	27.26	27.42	26.62	27.10	2.352M
Oct 07, 2026	27.59	27.72	27.42	27.63	2.383M
Oct 06, 2026	28.52	28.74	28.32	28.39	733750.0
Oct 05, 2026	28.53	28.75	28.17	28.41	888381.0
Oct 02, 2026	28.72	28.90	27.80	27.93	1.563M
Oct 01, 2026	27.67	28.26	27.65	28.05	1.369M
Sep 30, 2026	28.23	28.36	27.64	27.69	1.269M
Sep 29, 2026	27.95	28.01	27.46	27.70	1.035M
Sep 28, 2026	27.70	27.96	27.36	27.63	1.316M
Sep 25, 2026	27.88	27.95	27.56	27.86	1.190M
Sep 24, 2026	27.78	28.16	27.64	27.99	1.657M
Sep 23, 2026	28.37	28.50	27.69	28.03	1.873M
Sep 22, 2026	28.43	28.76	28.34	28.59	1.149M
Sep 21, 2026	28.17	28.81	28.10	28.67	2.475M

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).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks