ARK 21Shares Active Ethereum FutsStgyETF (ARKZ)
27.44
-0.99
(-3.49%)
USD |
BATS |
Nov 04, 16:00
27.44
0.00 (0.00%)
After-Hours: 20:00
ARKZ Price: 27.44 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 01, 2024 | 28.42 | 28.43 | 28.42 | 28.43 | 868.00 |
| Oct 31, 2024 | 29.48 | 29.48 | 28.51 | 28.51 | 1479.00 |
| Oct 30, 2024 | 30.68 | 30.79 | 30.20 | 30.20 | 3407.00 |
| Oct 29, 2024 | 29.76 | 30.37 | 29.76 | 29.89 | 3830.00 |
| Oct 28, 2024 | 28.74 | 28.74 | 28.38 | 28.43 | 2341.00 |
| Oct 25, 2024 | 28.84 | 29.01 | 28.03 | 28.08 | 5506.00 |
| Oct 24, 2024 | 28.64 | 28.81 | 28.58 | 28.81 | 792.00 |
| 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 |
| Oct 17, 2024 | 29.67 | 29.67 | 29.39 | 29.52 | 3610.00 |
| Oct 16, 2024 | 29.94 | 29.94 | 29.72 | 29.78 | 774.00 |
| Oct 15, 2024 | 30.08 | 30.08 | 29.51 | 29.51 | 260.00 |
| Oct 14, 2024 | 29.15 | 30.09 | 29.15 | 29.87 | 1318.00 |
| Oct 11, 2024 | 27.63 | 27.97 | 27.63 | 27.97 | 899.00 |
| Oct 10, 2024 | 27.14 | 27.14 | 26.48 | 26.92 | 627.00 |
| Oct 09, 2024 | 28.01 | 28.01 | 27.51 | 27.51 | 1159.00 |
| Oct 08, 2024 | 27.68 | 27.90 | 27.68 | 27.76 | 1099.00 |
| Oct 07, 2024 | 28.14 | 28.18 | 27.83 | 27.83 | 2494.00 |
| Oct 04, 2024 | 27.73 | 27.73 | 27.60 | 27.64 | 1236.00 |
| Oct 03, 2024 | 26.78 | 26.78 | 26.56 | 26.73 | 4683.00 |
| Oct 02, 2024 | 27.64 | 27.64 | 26.98 | 27.00 | 341.00 |
| Oct 01, 2024 | 28.48 | 28.82 | 28.34 | 28.34 | 4324.00 |
| Sep 30, 2024 | 30.01 | 30.01 | 29.58 | 29.58 | 18952.00 |
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
34.17
Average
31.91
Median
Aug 23 2024