ARKB Price Insights

ARK 21Shares Bitcoin ETF (ARKB)

62.53 -0.52 (-0.82%) USD | BATS | May 08, 13:53

Price Chart

Historical Price Data

View and export this data back to 2024. Upgrade now.

Date	Open	High	Low	Close	Volume
May 07, 2024	63.50	64.35	62.77	63.05	1.021M
May 06, 2024	63.62	64.24	62.74	63.24	1.063M
May 03, 2024	61.30	62.28	61.20	62.14	1.384M
May 02, 2024	58.75	59.60	58.21	59.38	1.711M
May 01, 2024	57.63	59.41	56.53	56.87	2.523M
Apr 30, 2024	61.12	61.46	58.91	59.08	2.380M
Apr 29, 2024	62.51	63.19	61.69	62.97	1.246M
Apr 26, 2024	63.76	64.77	63.28	63.72	865004.0
Apr 25, 2024	63.17	64.93	62.85	64.76	1.215M
Apr 24, 2024	66.01	66.33	63.68	63.91	2.670M
Apr 23, 2024	66.13	67.19	66.13	66.55	914747.0
Apr 22, 2024	66.16	66.87	65.71	66.60	1.583M
Apr 19, 2024	64.75	65.15	63.60	64.42	1.793M
Apr 18, 2024	62.41	64.20	61.91	63.56	2.335M
Apr 17, 2024	62.41	62.99	59.62	61.05	2.840M
Apr 16, 2024	63.24	63.37	61.70	62.72	1.577M
Apr 15, 2024	66.30	66.55	62.33	63.31	2.736M
Apr 12, 2024	70.14	70.30	65.19	66.89	3.488M
Apr 11, 2024	70.80	70.92	69.55	70.51	1.923M
Apr 10, 2024	67.65	70.15	67.45	70.15	2.063M
Apr 09, 2024	70.74	71.02	68.23	68.98	2.469M
Apr 08, 2024	72.24	72.26	71.25	71.79	2.079M
Apr 05, 2024	66.97	68.66	66.87	67.43	1.802M
Apr 04, 2024	67.38	69.43	67.16	68.54	1.817M
Apr 03, 2024	65.76	66.99	65.57	65.87	1.195M

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

39.22

Minimum

Jan 23 2024

73.61

Maximum

Mar 13 2024

58.18

Average

62.62

Median

Price Benchmarks