ARK 21Shares Digital Ass And Blc Str ETF (ARKD)
52.92
+0.87
(+1.66%)
USD |
BATS |
Nov 21, 16:00
52.26
-0.66
(-1.26%)
After-Hours: 20:00
ARKD Price: 52.92 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 53.59 | 53.59 | 52.10 | 52.92 | 7178.00 |
| Nov 20, 2024 | 52.71 | 52.72 | 51.90 | 52.06 | 10549.00 |
| Nov 19, 2024 | 51.93 | 52.74 | 51.90 | 52.35 | 2791.00 |
| Nov 18, 2024 | 50.76 | 52.48 | 50.63 | 52.30 | 4924.00 |
| Nov 15, 2024 | 49.49 | 51.01 | 49.39 | 51.01 | 4710.00 |
| Nov 14, 2024 | 51.21 | 51.21 | 49.72 | 49.72 | 5259.00 |
| Nov 13, 2024 | 52.97 | 53.22 | 50.95 | 50.95 | 13092.00 |
| Nov 12, 2024 | 51.28 | 52.32 | 50.90 | 52.19 | 9579.00 |
| Nov 11, 2024 | 49.12 | 51.37 | 48.57 | 51.15 | 32567.00 |
| Nov 08, 2024 | 44.96 | 45.76 | 44.62 | 45.76 | 2358.00 |
| Nov 07, 2024 | 44.45 | 44.69 | 44.45 | 44.69 | 290.00 |
| Nov 06, 2024 | 42.09 | 44.09 | 41.87 | 44.09 | 4195.00 |
| Nov 05, 2024 | 39.11 | 39.19 | 39.11 | 39.19 | 895.00 |
| Nov 04, 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 309.00 |
| Nov 01, 2024 | 39.20 | 39.84 | 38.75 | 38.82 | 5448.00 |
| Oct 31, 2024 | 40.52 | 40.53 | 39.15 | 39.15 | 2986.00 |
| Oct 30, 2024 | 41.35 | 41.35 | 41.35 | 41.35 | 130.00 |
| Oct 29, 2024 | 41.85 | 41.85 | 41.55 | 41.73 | 2183.00 |
| Oct 28, 2024 | 40.82 | 40.82 | 40.82 | 40.82 | 184.00 |
| Oct 25, 2024 | 39.99 | 40.01 | 39.60 | 39.60 | 1395.00 |
| Oct 24, 2024 | 39.86 | 40.11 | 39.86 | 40.11 | 460.00 |
| Oct 23, 2024 | 39.37 | 39.37 | 39.06 | 39.30 | 2228.00 |
| Oct 22, 2024 | 40.39 | 40.55 | 40.39 | 40.55 | 806.00 |
| Oct 21, 2024 | 40.85 | 40.85 | 40.69 | 40.83 | 871.00 |
| Oct 18, 2024 | 40.52 | 41.18 | 40.41 | 41.10 | 5406.00 |
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
25.20
Minimum
Nov 16 2023
52.92
Maximum
Nov 21 2024
39.34
Average
40.31
Median
Sep 19 2024