ARK 21Shares Active Bitcoin Futures Strategy ETF (ARKA)
Cboe US - Cboe US Real Time Price. Currency in USD
Add to watchlist
At close: 12:17PM EDT
After hours:
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 59.53 | 59.53 | 57.94 | 57.94 | 57.94 | 1,500 |
| May 09, 2024 | 59.75 | 59.75 | 59.35 | 59.65 | 59.65 | 1,100 |
| May 08, 2024 | 59.93 | 59.93 | 59.37 | 59.37 | 59.37 | 700 |
| May 07, 2024 | 60.41 | 60.41 | 60.16 | 60.16 | 60.16 | 600 |
| May 06, 2024 | 60.71 | 60.71 | 60.12 | 60.35 | 60.35 | 1,400 |
| May 03, 2024 | 58.84 | 59.31 | 58.84 | 59.31 | 59.31 | 1,800 |
| May 02, 2024 | 56.17 | 56.71 | 56.17 | 56.63 | 56.63 | 5,200 |
| May 01, 2024 | 54.85 | 55.37 | 54.33 | 54.50 | 54.50 | 3,300 |
| Apr 30, 2024 | 57.24 | 57.24 | 56.49 | 56.49 | 56.49 | 1,600 |
| Apr 29, 2024 | 60.33 | 60.33 | 59.81 | 60.16 | 60.16 | 1,600 |
| Apr 26, 2024 | 61.40 | 61.71 | 61.04 | 61.04 | 61.04 | 800 |
| Apr 25, 2024 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | 200 |
| Apr 24, 2024 | 62.37 | 62.37 | 61.27 | 61.27 | 61.27 | 2,800 |
| Apr 23, 2024 | 64.18 | 64.18 | 63.74 | 63.74 | 63.74 | 300 |
| Apr 22, 2024 | 63.27 | 64.03 | 63.27 | 63.88 | 63.88 | 2,000 |
| Apr 19, 2024 | 62.19 | 62.20 | 61.70 | 61.72 | 61.72 | 3,300 |
| Apr 18, 2024 | 59.41 | 61.59 | 59.41 | 60.92 | 60.92 | 2,700 |
| Apr 17, 2024 | 58.50 | 59.22 | 57.60 | 58.57 | 58.57 | 7,900 |
| Apr 16, 2024 | 60.67 | 60.67 | 59.37 | 60.30 | 60.30 | 2,700 |
| Apr 15, 2024 | 62.89 | 62.94 | 60.84 | 60.84 | 60.84 | 6,200 |
| Apr 12, 2024 | 67.59 | 67.59 | 63.00 | 64.32 | 64.32 | 2,700 |
| Apr 11, 2024 | 67.22 | 67.74 | 67.22 | 67.74 | 67.74 | 600 |
| Apr 10, 2024 | 65.17 | 67.39 | 65.17 | 67.39 | 67.39 | 1,300 |
| Apr 09, 2024 | 68.24 | 68.24 | 66.28 | 66.38 | 66.38 | 1,300 |
| Apr 08, 2024 | 69.25 | 69.47 | 68.88 | 69.15 | 69.15 | 5,900 |
| Apr 05, 2024 | 64.55 | 65.35 | 64.55 | 64.88 | 64.88 | 2,900 |
| Apr 04, 2024 | 64.71 | 66.13 | 64.71 | 65.96 | 65.96 | 4,100 |
| Apr 03, 2024 | 64.08 | 64.08 | 63.48 | 63.48 | 63.48 | 1,400 |
| Apr 02, 2024 | 62.60 | 63.66 | 62.26 | 63.52 | 63.52 | 11,300 |
| Apr 01, 2024 | 67.56 | 67.56 | 66.07 | 67.30 | 67.30 | 5,700 |
| Mar 28, 2024 | 69.02 | 69.05 | 68.37 | 68.46 | 68.46 | 6,300 |
| Mar 27, 2024 | 69.29 | 69.29 | 66.21 | 66.38 | 66.38 | 2,000 |
| Mar 26, 2024 | 68.84 | 68.84 | 67.35 | 67.35 | 67.35 | 9,200 |
| Mar 25, 2024 | 64.85 | 68.87 | 64.85 | 68.87 | 68.87 | 5,500 |
| Mar 25, 2024 | 0.322 Dividend | |||||
| Mar 22, 2024 | 61.26 | 62.29 | 61.26 | 62.17 | 61.85 | 7,100 |
| Mar 21, 2024 | 66.16 | 66.16 | 63.48 | 63.68 | 63.35 | 4,200 |
| Mar 20, 2024 | 62.02 | 64.28 | 61.89 | 64.28 | 63.95 | 2,800 |
| Mar 19, 2024 | 62.11 | 63.40 | 60.76 | 62.92 | 62.60 | 10,300 |
| Mar 18, 2024 | 66.38 | 66.38 | 65.32 | 65.32 | 64.98 | 6,000 |
| Mar 15, 2024 | 66.73 | 68.31 | 66.15 | 67.10 | 66.75 | 7,600 |
| Mar 14, 2024 | 71.19 | 71.19 | 66.98 | 67.56 | 67.21 | 5,000 |
| Mar 13, 2024 | 71.21 | 71.62 | 70.40 | 71.62 | 71.25 | 5,800 |
| Mar 12, 2024 | 70.91 | 71.32 | 67.59 | 69.71 | 69.35 | 8,700 |
| Mar 11, 2024 | 70.93 | 71.18 | 70.25 | 70.76 | 70.39 | 8,700 |
| Mar 08, 2024 | 66.78 | 68.48 | 65.00 | 67.69 | 67.34 | 16,200 |
| Mar 07, 2024 | 66.08 | 66.60 | 65.70 | 66.20 | 65.86 | 15,000 |
| Mar 06, 2024 | 65.63 | 66.18 | 64.38 | 65.59 | 65.25 | 10,500 |
| Mar 05, 2024 | 66.68 | 67.54 | 59.67 | 60.69 | 60.37 | 18,400 |
| Mar 04, 2024 | 64.16 | 66.60 | 64.16 | 66.55 | 66.21 | 28,900 |
| Mar 01, 2024 | 60.35 | 61.80 | 60.35 | 61.80 | 61.48 | 3,400 |
| Feb 29, 2024 | 62.15 | 62.44 | 59.33 | 61.01 | 60.70 | 13,600 |
| Feb 28, 2024 | 59.14 | 62.76 | 58.93 | 59.18 | 58.88 | 12,300 |
| Feb 27, 2024 | 55.90 | 56.34 | 55.58 | 55.77 | 55.48 | 9,600 |
| Feb 26, 2024 | 50.54 | 53.73 | 50.54 | 53.68 | 53.40 | 3,300 |
| Feb 23, 2024 | 50.00 | 50.19 | 49.90 | 50.18 | 49.92 | 1,400 |
| Feb 22, 2024 | 50.43 | 51.10 | 50.43 | 51.10 | 50.83 | 1,800 |
| Feb 21, 2024 | 50.32 | 50.42 | 50.02 | 50.02 | 49.76 | 2,700 |
| Feb 20, 2024 | 51.24 | 51.48 | 49.90 | 51.23 | 50.96 | 9,600 |
| Feb 16, 2024 | 51.34 | 51.34 | 51.09 | 51.09 | 50.82 | 2,500 |
| Feb 15, 2024 | 51.71 | 52.18 | 51.06 | 51.06 | 50.80 | 7,000 |
| Feb 14, 2024 | 50.97 | 51.35 | 50.68 | 51.07 | 50.81 | 6,700 |
| Feb 13, 2024 | 48.51 | 48.75 | 48.03 | 48.75 | 48.50 | 5,700 |
| Feb 12, 2024 | 47.67 | 49.56 | 47.67 | 49.56 | 49.30 | 10,500 |
| Feb 09, 2024 | 46.23 | 47.55 | 46.23 | 46.88 | 46.64 | 10,300 |
| Feb 08, 2024 | 44.48 | 45.03 | 44.40 | 44.92 | 44.68 | 6,700 |
| Feb 07, 2024 | 42.54 | 43.62 | 42.32 | 43.58 | 43.36 | 4,300 |
| Feb 06, 2024 | 42.24 | 42.65 | 42.24 | 42.53 | 42.31 | 700 |
| Feb 05, 2024 | 42.76 | 42.76 | 41.75 | 41.75 | 41.53 | 6,600 |
| Feb 02, 2024 | 42.24 | 42.56 | 42.24 | 42.36 | 42.14 | 1,800 |
| Feb 01, 2024 | 41.85 | 42.52 | 41.85 | 42.41 | 42.19 | 1,700 |
| Jan 31, 2024 | 42.49 | 43.06 | 42.09 | 42.09 | 41.87 | 3,500 |
| Jan 30, 2024 | 43.07 | 43.10 | 42.75 | 43.08 | 42.85 | 9,000 |
| Jan 29, 2024 | 41.48 | 42.66 | 41.34 | 42.65 | 42.43 | 5,300 |
| Jan 26, 2024 | 40.71 | 41.77 | 40.71 | 41.49 | 41.27 | 6,500 |
| Jan 25, 2024 | 39.52 | 39.52 | 39.13 | 39.19 | 38.99 | 6,700 |
| Jan 24, 2024 | 39.60 | 39.64 | 39.08 | 39.09 | 38.88 | 2,300 |
| Jan 23, 2024 | 38.36 | 38.97 | 38.17 | 38.61 | 38.41 | 10,100 |
| Jan 22, 2024 | 40.44 | 40.44 | 39.00 | 39.66 | 39.45 | 7,400 |
| Jan 19, 2024 | 40.50 | 41.54 | 39.88 | 41.19 | 40.98 | 13,900 |
| Jan 18, 2024 | 42.02 | 42.42 | 40.28 | 40.54 | 40.33 | 18,200 |
| Jan 17, 2024 | 42.04 | 42.27 | 41.93 | 42.25 | 42.03 | 9,100 |
| Jan 16, 2024 | 42.38 | 43.00 | 41.63 | 42.74 | 42.52 | 21,200 |
| Jan 12, 2024 | 45.44 | 45.81 | 42.68 | 43.29 | 43.07 | 46,800 |
| Jan 11, 2024 | 47.67 | 48.82 | 45.15 | 46.00 | 45.76 | 195,700 |
| Jan 10, 2024 | 45.13 | 46.48 | 44.42 | 45.69 | 45.45 | 35,700 |
| Jan 09, 2024 | 46.82 | 46.82 | 46.27 | 46.43 | 46.19 | 30,800 |
| Jan 08, 2024 | 44.89 | 47.11 | 44.59 | 46.63 | 46.39 | 32,300 |
| Jan 05, 2024 | 43.33 | 44.01 | 43.06 | 43.78 | 43.55 | 9,400 |
| Jan 04, 2024 | 43.11 | 44.43 | 43.11 | 44.04 | 43.82 | 27,200 |
| Jan 03, 2024 | 41.93 | 43.29 | 41.91 | 42.57 | 42.35 | 28,800 |
| Jan 02, 2024 | 46.16 | 46.16 | 44.75 | 44.78 | 44.55 | 36,300 |
| Dec 29, 2023 | 43.13 | 43.16 | 41.50 | 41.93 | 41.71 | 51,600 |
| Dec 28, 2023 | 42.88 | 42.91 | 42.39 | 42.52 | 42.30 | 76,500 |
| Dec 28, 2023 | 0.172 Dividend | |||||
| Dec 27, 2023 | 43.70 | 43.87 | 43.21 | 43.83 | 43.43 | 24,200 |
| Dec 26, 2023 | 42.92 | 42.92 | 42.00 | 42.44 | 42.05 | 1,500 |
| Dec 22, 2023 | 44.14 | 44.54 | 43.89 | 43.89 | 43.49 | 3,200 |
| Dec 21, 2023 | 43.95 | 44.15 | 43.73 | 44.05 | 43.65 | 19,100 |
| Dec 20, 2023 | 43.40 | 44.58 | 43.40 | 43.85 | 43.45 | 6,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.