ARK 21Shares Active On-Chn Bit Str ETF (ARKC)
38.58
-0.80
(-2.03%)
USD |
BATS |
May 14, 16:00
ARKC Price: 38.58 for May 14, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 14, 2024 | 38.77 | 38.77 | 38.58 | 38.58 | 250.00 |
May 13, 2024 | 39.30 | 39.38 | 39.30 | 39.38 | 203.00 |
May 10, 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 139.00 |
May 09, 2024 | 39.05 | 39.05 | 39.05 | 39.05 | 23.00 |
May 08, 2024 | 38.92 | 38.92 | 38.92 | 38.92 | 18.00 |
May 07, 2024 | 39.79 | 39.79 | 39.31 | 39.31 | 405.00 |
May 06, 2024 | 39.80 | 39.80 | 39.40 | 39.40 | 2490.00 |
May 03, 2024 | 38.87 | 38.87 | 38.87 | 38.87 | 167.00 |
May 02, 2024 | 37.53 | 37.53 | 37.53 | 37.53 | 80.00 |
May 01, 2024 | 36.50 | 36.50 | 36.41 | 36.41 | 550.00 |
Apr 30, 2024 | 38.49 | 38.49 | 37.43 | 37.43 | 812.00 |
Apr 29, 2024 | 39.33 | 39.33 | 39.30 | 39.30 | 284.00 |
Apr 26, 2024 | 39.73 | 39.73 | 39.73 | 39.73 | 144.00 |
Apr 25, 2024 | 40.16 | 40.16 | 40.16 | 40.16 | 37.00 |
Apr 24, 2024 | 39.87 | 39.87 | 39.87 | 39.87 | 45.00 |
Apr 23, 2024 | 41.22 | 41.22 | 41.10 | 41.10 | 226.00 |
Apr 22, 2024 | 41.01 | 41.22 | 40.76 | 41.17 | 1276.00 |
Apr 19, 2024 | 39.76 | 40.03 | 39.76 | 40.03 | 955.00 |
Apr 18, 2024 | 39.14 | 39.62 | 39.14 | 39.62 | 245.00 |
Apr 17, 2024 | 38.37 | 38.44 | 37.87 | 38.44 | 1927.00 |
Apr 16, 2024 | 39.31 | 39.31 | 39.31 | 39.31 | 97.00 |
Apr 15, 2024 | 40.59 | 40.59 | 39.41 | 39.60 | 1553.00 |
Apr 12, 2024 | 42.24 | 42.24 | 40.99 | 41.43 | 2291.00 |
Apr 11, 2024 | 42.92 | 43.10 | 42.92 | 43.10 | 549.00 |
Apr 10, 2024 | 42.32 | 42.92 | 42.32 | 42.92 | 545.00 |
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
33.91
Average
32.61
Median