ARK 21Shares Active Ethereum FutsStgyETF (ARKZ)
37.43
-0.63
(-1.66%)
USD |
BATS |
Nov 22, 16:00
37.43
0.00 (0.00%)
After-Hours: 17:37
ARKZ Price: 37.43 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 38.04 | 38.30 | 36.98 | 38.06 | 11020.00 |
| Nov 20, 2024 | 35.10 | 35.53 | 34.66 | 34.85 | 4454.00 |
| Nov 19, 2024 | 35.08 | 35.55 | 35.08 | 35.12 | 5637.00 |
| Nov 18, 2024 | 35.10 | 35.94 | 34.96 | 35.76 | 2433.00 |
| Nov 15, 2024 | 34.75 | 35.02 | 34.17 | 35.02 | 8292.00 |
| Nov 14, 2024 | 35.66 | 36.13 | 34.75 | 35.16 | 5160.00 |
| Nov 13, 2024 | 37.34 | 37.74 | 35.95 | 35.95 | 4307.00 |
| Nov 12, 2024 | 37.32 | 37.51 | 37.00 | 37.46 | 8784.00 |
| Nov 11, 2024 | 35.86 | 38.28 | 35.86 | 38.28 | 11615.00 |
| Nov 08, 2024 | 33.54 | 33.70 | 33.24 | 33.40 | 1453.00 |
| Nov 07, 2024 | 32.02 | 33.04 | 31.77 | 33.04 | 4891.00 |
| Nov 06, 2024 | 29.89 | 30.66 | 29.65 | 30.60 | 17408.00 |
| Nov 05, 2024 | 27.84 | 27.84 | 27.43 | 27.49 | 1643.00 |
| Nov 04, 2024 | 27.44 | 27.44 | 27.42 | 27.42 | 1845.00 |
| Nov 01, 2024 | 28.42 | 28.43 | 28.42 | 28.43 | 868.00 |
| Oct 31, 2024 | 29.48 | 29.48 | 28.51 | 28.51 | 1482.00 |
| Oct 30, 2024 | 30.68 | 30.79 | 30.20 | 30.20 | 3458.00 |
| Oct 29, 2024 | 29.76 | 30.37 | 29.76 | 29.89 | 3832.00 |
| Oct 28, 2024 | 28.74 | 28.74 | 28.38 | 28.43 | 2498.00 |
| Oct 25, 2024 | 28.84 | 29.01 | 28.03 | 28.08 | 5506.00 |
| Oct 24, 2024 | 28.64 | 28.81 | 28.58 | 28.81 | 793.00 |
| Oct 23, 2024 | 29.23 | 29.23 | 28.49 | 28.49 | 683.00 |
| Oct 22, 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 69.00 |
| Oct 21, 2024 | 30.51 | 30.51 | 30.44 | 30.45 | 3092.00 |
| Oct 18, 2024 | 29.85 | 30.17 | 29.85 | 30.17 | 5888.00 |
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
24.70
Minimum
Nov 17 2023
49.33
Maximum
Mar 11 2024
34.20
Average
33.04
Median
Nov 07 2024