ARK 21Shares Active On-Chn Bit Str ETF (ARKC)
43.65
+1.38
(+3.28%)
USD |
BATS |
Nov 21, 16:00
43.17
-0.48
(-1.09%)
After-Hours: 20:00
ARKC Price: 43.65 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 43.46 | 43.65 | 43.17 | 43.65 | 1061.00 |
| Nov 20, 2024 | 42.43 | 42.43 | 42.09 | 42.26 | 2650.00 |
| Nov 19, 2024 | 41.24 | 41.24 | 41.24 | 41.24 | 0.000 |
| Nov 18, 2024 | 41.24 | 41.24 | 41.24 | 41.24 | 0.000 |
| Nov 15, 2024 | 40.44 | 41.24 | 40.43 | 41.24 | 826.00 |
| Nov 14, 2024 | 40.38 | 40.43 | 39.69 | 39.69 | 1250.00 |
| Nov 13, 2024 | 41.09 | 41.81 | 40.61 | 40.61 | 5711.00 |
| Nov 12, 2024 | 39.52 | 39.52 | 39.52 | 39.52 | 0.000 |
| Nov 11, 2024 | 38.37 | 39.52 | 38.37 | 39.52 | 1046.00 |
| Nov 08, 2024 | 35.20 | 35.32 | 35.20 | 35.32 | 786.00 |
| Nov 07, 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 72.00 |
| Nov 06, 2024 | 34.76 | 35.21 | 34.76 | 35.21 | 371.00 |
| Nov 05, 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 15.00 |
| Nov 04, 2024 | 31.84 | 31.84 | 31.51 | 31.51 | 370.00 |
| Nov 01, 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 18.00 |
| Oct 31, 2024 | 32.83 | 32.83 | 32.67 | 32.67 | 222.00 |
| Oct 30, 2024 | 33.31 | 33.43 | 33.30 | 33.43 | 363.00 |
| Oct 29, 2024 | 33.74 | 33.85 | 33.74 | 33.75 | 835.00 |
| Oct 28, 2024 | 32.17 | 32.48 | 32.17 | 32.48 | 492.00 |
| Oct 25, 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 81.00 |
| 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 | 2067.00 |
| 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 |
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
35.53
Average
36.68
Median
Aug 20 2024