ARKB Price Insights

ARK 21Shares Bitcoin ETF (ARKB)

98.07 +3.77 (+4.00%) USD | BATS | Nov 21, 14:56

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
Nov 20, 2024	94.53	94.94	93.10	94.30	1.665M
Nov 19, 2024	91.48	94.08	91.07	92.44	1.869M
Nov 18, 2024	90.35	92.62	89.58	91.51	1.683M
Nov 15, 2024	89.19	91.50	87.63	91.50	1.455M
Nov 14, 2024	91.21	91.74	87.20	87.28	4.190M
Nov 13, 2024	89.92	93.43	89.24	89.57	2.968M
Nov 12, 2024	85.97	89.92	85.18	89.56	2.054M
Nov 11, 2024	81.79	87.49	81.57	86.93	2.895M
Nov 08, 2024	76.16	77.29	75.63	76.76	1.215M
Nov 07, 2024	74.88	76.87	74.46	76.45	1.401M
Nov 06, 2024	74.20	76.46	73.44	76.09	3.117M
Nov 05, 2024	69.20	70.39	68.60	69.34	1.655M
Nov 04, 2024	68.45	68.65	67.00	67.14	1.870M
Nov 01, 2024	70.03	71.53	68.62	69.08	1.785M
Oct 31, 2024	71.84	71.90	69.71	69.86	2.062M
Oct 30, 2024	71.69	72.40	71.29	71.73	874944.0
Oct 29, 2024	71.10	73.59	70.81	72.49	1.941M
Oct 28, 2024	68.86	69.82	68.31	69.59	1.170M
Oct 25, 2024	67.93	68.70	65.77	66.67	2.438M
Oct 24, 2024	67.48	68.21	67.21	68.19	705856.0
Oct 23, 2024	66.40	66.77	65.07	66.30	1.100M
Oct 22, 2024	66.98	67.61	66.50	67.38	907362.0
Oct 21, 2024	67.87	67.87	66.72	67.68	1.110M
Oct 18, 2024	67.79	69.02	67.68	68.61	1.217M
Oct 17, 2024	66.91	67.63	66.56	66.79	918810.0

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).

Read full definition.

Price Range, Past 5 Years

39.22

Minimum

Jan 23 2024

98.07

Maximum

Nov 21 2024

62.79

Average

63.31

Median

Apr 15 2024

Price Benchmarks