ARKB Price: 27.93

ARK 21Shares Bitcoin ETF (ARKB)

27.93 -0.12 (-0.43%) USD | BATS | Oct 02, 16:00

27.96 +0.03 (+0.11%) 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 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
Sep 18, 2026	25.89	27.00	25.88	26.93	1.725M
Sep 17, 2026	25.33	25.53	25.17	25.36	1.077M
Sep 16, 2026	25.08	25.35	24.85	25.16	4.604M
Sep 15, 2026	25.50	25.62	24.84	25.23	5.047M
Sep 14, 2026	25.79	26.30	25.79	26.19	3.562M
Sep 11, 2026	25.70	26.48	25.48	25.62	1.964M
Sep 10, 2026	25.48	25.70	25.43	25.58	749494.0
Sep 09, 2026	26.38	26.41	25.88	25.94	859687.0
Sep 08, 2026	25.97	26.18	25.73	26.01	1.234M
Sep 04, 2026	26.30	26.49	26.07	26.47	2.385M
Sep 03, 2026	26.02	27.13	26.01	27.12	1.496M
Sep 02, 2026	25.46	25.70	25.38	25.63	985272.0
Sep 01, 2026	25.80	26.00	25.33	25.63	1.050M
Aug 31, 2026	25.86	26.28	25.76	26.17	1.072M
Aug 28, 2026	26.28	26.49	25.49	25.72	2.591M

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