ARK 21Shares Active Bit Eth Str ETF (ARKY)
39.77
-0.01
(-0.03%)
USD |
BATS |
Nov 22, 16:00
39.77
0.00 (0.00%)
After-Hours: 17:17
ARKY Price: 39.77 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 39.34 | 40.31 | 38.98 | 39.78 | 7774.00 |
| Nov 20, 2024 | 38.09 | 38.11 | 37.42 | 37.89 | 3138.00 |
| Nov 19, 2024 | 37.37 | 37.99 | 37.06 | 37.38 | 2021.00 |
| Nov 18, 2024 | 36.68 | 37.40 | 36.51 | 37.15 | 1573.00 |
| Nov 15, 2024 | 36.23 | 37.00 | 35.69 | 37.00 | 2195.00 |
| Nov 14, 2024 | 36.55 | 36.86 | 35.75 | 35.75 | 3783.00 |
| Nov 13, 2024 | 37.26 | 38.00 | 36.55 | 36.55 | 4312.00 |
| Nov 12, 2024 | 36.05 | 36.93 | 35.65 | 36.93 | 936.00 |
| Nov 11, 2024 | 35.23 | 36.11 | 33.35 | 36.11 | 2502.00 |
| Nov 08, 2024 | 32.12 | 32.12 | 31.56 | 31.81 | 819.00 |
| Nov 07, 2024 | 30.90 | 31.72 | 30.89 | 31.72 | 953.00 |
| Nov 06, 2024 | 30.83 | 31.22 | 30.42 | 31.22 | 4053.00 |
| Nov 05, 2024 | 27.83 | 28.50 | 27.83 | 28.30 | 3539.00 |
| Nov 04, 2024 | 27.98 | 27.98 | 27.60 | 27.60 | 1483.00 |
| Nov 01, 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 1108.00 |
| Oct 31, 2024 | 28.91 | 28.91 | 28.75 | 28.75 | 302.00 |
| Oct 30, 2024 | 29.96 | 29.96 | 29.55 | 29.55 | 1283.00 |
| Oct 29, 2024 | 29.62 | 30.16 | 29.62 | 29.97 | 742.00 |
| Oct 28, 2024 | 28.19 | 28.60 | 28.19 | 28.60 | 348.00 |
| Oct 25, 2024 | 28.01 | 28.01 | 27.58 | 27.58 | 1119.00 |
| Oct 24, 2024 | 27.59 | 28.17 | 27.59 | 28.17 | 860.00 |
| Oct 23, 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 225.00 |
| Oct 22, 2024 | 28.00 | 28.10 | 28.00 | 28.10 | 2362.00 |
| Oct 21, 2024 | 28.20 | 28.34 | 28.14 | 28.34 | 1357.00 |
| Oct 18, 2024 | 28.54 | 28.65 | 28.54 | 28.65 | 454.00 |
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
24.26
Minimum
Nov 16 2023
48.49
Maximum
Mar 11 2024
34.48
Average
33.66
Median