ARK 21Shares Active On-Chn Bit Str ETF (ARKC)
31.51
-0.70
(-2.17%)
USD |
BATS |
Nov 04, 16:00
ARKC Price: 31.51 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 31.84 | 31.84 | 31.51 | 31.51 | 364.00 |
| Nov 01, 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 18.00 |
| Oct 31, 2024 | 32.83 | 32.83 | 32.67 | 32.67 | 220.00 |
| Oct 30, 2024 | 33.31 | 33.43 | 33.30 | 33.43 | 362.00 |
| Oct 29, 2024 | 33.74 | 33.85 | 33.74 | 33.75 | 813.00 |
| Oct 28, 2024 | 32.17 | 32.48 | 32.17 | 32.48 | 492.00 |
| Oct 25, 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 79.00 |
| Oct 24, 2024 | 31.87 | 31.92 | 31.87 | 31.92 | 182.00 |
| Oct 23, 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 84.00 |
| Oct 22, 2024 | 31.41 | 31.60 | 31.41 | 31.60 | 2058.00 |
| Oct 21, 2024 | 31.48 | 31.75 | 31.48 | 31.75 | 650.00 |
| Oct 18, 2024 | 31.84 | 32.18 | 31.84 | 32.09 | 394.00 |
| Oct 17, 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 22.00 |
| Oct 16, 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 17.00 |
| Oct 15, 2024 | 30.81 | 31.46 | 30.81 | 31.46 | 359.00 |
| Oct 14, 2024 | 30.50 | 31.03 | 30.50 | 31.03 | 4534.00 |
| Oct 11, 2024 | 29.71 | 29.85 | 29.71 | 29.85 | 377.00 |
| Oct 10, 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 63.00 |
| Oct 09, 2024 | 29.19 | 29.19 | 28.99 | 28.99 | 161.00 |
| Oct 08, 2024 | 29.72 | 29.72 | 29.47 | 29.52 | 497.00 |
| Oct 07, 2024 | 30.32 | 30.46 | 29.98 | 29.98 | 1009.00 |
| Oct 04, 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 105.00 |
| Oct 03, 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 151.00 |
| Oct 02, 2024 | 29.04 | 29.04 | 28.74 | 28.74 | 322.00 |
| Oct 01, 2024 | 29.73 | 29.73 | 29.32 | 29.32 | 861.00 |
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
24.43
Minimum
Nov 16 2023
45.17
Maximum
Mar 13 2024
35.35
Average
36.46
Median