ARK 21Shares Digital Ass And Blc Str ETF (ARKD)
41.78
+1.48
(+3.66%)
USD |
BATS |
May 17, 16:00
41.78
0.00 (0.00%)
After-Hours: 17:05
ARKD Price: 41.78 for May 17, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 16, 2024 | 40.98 | 40.98 | 40.30 | 40.30 | 1265.00 |
May 15, 2024 | 40.94 | 41.58 | 40.94 | 41.56 | 555.00 |
May 14, 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 142.00 |
May 13, 2024 | 39.45 | 39.74 | 39.45 | 39.61 | 484.00 |
May 10, 2024 | 39.25 | 39.34 | 39.02 | 39.02 | 829.00 |
May 09, 2024 | 40.31 | 40.45 | 40.23 | 40.45 | 1407.00 |
May 08, 2024 | 40.33 | 40.33 | 40.33 | 40.33 | 27.00 |
May 07, 2024 | 41.09 | 41.13 | 41.09 | 41.13 | 252.00 |
May 06, 2024 | 42.13 | 42.13 | 41.47 | 41.79 | 1334.00 |
May 03, 2024 | 40.98 | 40.98 | 40.98 | 40.98 | 71.00 |
May 02, 2024 | 39.60 | 40.08 | 39.57 | 40.08 | 1001.00 |
May 01, 2024 | 38.00 | 38.91 | 37.88 | 38.34 | 990.00 |
Apr 30, 2024 | 39.16 | 39.16 | 38.82 | 38.82 | 364.00 |
Apr 29, 2024 | 41.85 | 41.85 | 41.30 | 41.30 | 521.00 |
Apr 26, 2024 | 41.77 | 42.06 | 41.77 | 42.06 | 668.00 |
Apr 25, 2024 | 40.71 | 41.55 | 40.71 | 41.55 | 1564.00 |
Apr 24, 2024 | 42.01 | 42.03 | 41.48 | 41.48 | 7587.00 |
Apr 23, 2024 | 42.03 | 42.79 | 42.03 | 42.79 | 296.00 |
Apr 22, 2024 | 41.74 | 42.02 | 41.61 | 41.88 | 2359.00 |
Apr 19, 2024 | 40.25 | 40.66 | 40.11 | 40.49 | 1516.00 |
Apr 18, 2024 | 40.63 | 41.17 | 39.96 | 40.58 | 4214.00 |
Apr 17, 2024 | 40.75 | 40.75 | 39.47 | 39.94 | 1641.00 |
Apr 16, 2024 | 41.13 | 41.13 | 40.11 | 40.62 | 1496.00 |
Apr 15, 2024 | 43.32 | 43.33 | 41.11 | 41.11 | 780.00 |
Apr 12, 2024 | 44.52 | 44.52 | 43.42 | 43.42 | 2193.00 |
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
48.36
Maximum
Mar 13 2024
36.94
Average
36.93
Median
Feb 15 2024