ARK 21Shares Bitcoin ETF (ARKB)
26.03
-0.14
(-0.53%)
USD |
BATS |
Aug 26, 16:00
26.11
+0.08
(+0.31%)
After-Hours: 19:17
ARKB Price : 26.03 for Aug. 26, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 25, 2026 | 26.07 | 26.39 | 25.90 | 26.17 | 1.262M |
| Aug 24, 2026 | 26.21 | 26.53 | 25.81 | 26.12 | 2.298M |
| Aug 21, 2026 | 25.58 | 25.82 | 25.28 | 25.55 | 3.377M |
| Aug 20, 2026 | 23.84 | 24.18 | 23.58 | 24.10 | 3.030M |
| Aug 19, 2026 | 21.53 | 23.12 | 21.48 | 22.70 | 5.118M |
| Aug 18, 2026 | 21.22 | 21.56 | 21.22 | 21.43 | 992680.0 |
| Aug 17, 2026 | 21.02 | 21.42 | 21.02 | 21.31 | 2.553M |
| Aug 14, 2026 | 20.80 | 20.96 | 20.71 | 20.85 | 1.031M |
| Aug 13, 2026 | 21.05 | 21.19 | 20.81 | 21.00 | 2.905M |
| Aug 12, 2026 | 21.18 | 21.22 | 20.96 | 21.01 | 1.298M |
| Aug 11, 2026 | 21.26 | 21.28 | 20.95 | 21.05 | 1.288M |
| Aug 10, 2026 | 21.51 | 21.51 | 21.13 | 21.21 | 1.850M |
| Aug 07, 2026 | 21.60 | 21.66 | 21.39 | 21.54 | 690405.0 |
| Aug 06, 2026 | 21.27 | 21.54 | 21.26 | 21.35 | 946518.0 |
| Aug 05, 2026 | 21.25 | 21.52 | 21.17 | 21.50 | 1.503M |
| Aug 04, 2026 | 21.15 | 21.35 | 21.08 | 21.29 | 1.371M |
| Aug 03, 2026 | 20.79 | 21.24 | 20.72 | 21.17 | 1.847M |
| Jul 31, 2026 | 21.14 | 21.16 | 20.68 | 20.85 | 2.053M |
| Jul 30, 2026 | 21.46 | 21.59 | 21.40 | 21.48 | 1.430M |
| Jul 29, 2026 | 21.26 | 21.44 | 21.04 | 21.06 | 2.146M |
| Jul 28, 2026 | 20.96 | 21.23 | 20.78 | 21.17 | 2.390M |
| Jul 27, 2026 | 21.52 | 21.77 | 21.34 | 21.52 | 960981.0 |
| Jul 24, 2026 | 21.34 | 21.34 | 21.11 | 21.28 | 1.256M |
| Jul 23, 2026 | 21.54 | 21.61 | 21.42 | 21.47 | 1.127M |
| Jul 22, 2026 | 21.75 | 22.01 | 21.74 | 21.86 | 677429.0 |
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
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| iShares Bitcoin Trust ETF | 44.44 |
| Franklin Bitcoin ETF | 45.33 |
| WisdomTree Bitcoin Fund | 82.96 |
| CoinShares Bitcoin ETF | 22.06 |
| Grayscale Bitcoin Trust ETF | 60.73 |