ARK 21Shares Digital Asset and Blockchain Strategy ETF (ARKD)
Cboe US - Cboe US Real Time Price. Currency in USD
Add to watchlist
At close: 03:50PM EDT
Time Period:
May 27, 2023 - May 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 24, 2024 | 44.54 | 44.72 | 44.54 | 44.72 | 44.72 | 800 |
| May 23, 2024 | 45.00 | 45.00 | 43.47 | 43.69 | 43.69 | 800 |
| May 22, 2024 | 45.10 | 45.19 | 44.71 | 44.79 | 44.79 | 1,100 |
| May 21, 2024 | 44.97 | 44.97 | 44.65 | 44.65 | 44.65 | 700 |
| May 20, 2024 | 44.03 | 44.19 | 44.03 | 44.19 | 44.19 | 1,000 |
| May 17, 2024 | 41.53 | 41.81 | 41.53 | 41.72 | 41.72 | 600 |
| May 16, 2024 | 40.98 | 40.98 | 40.30 | 40.30 | 40.30 | 1,300 |
| May 15, 2024 | 40.94 | 41.58 | 40.94 | 41.56 | 41.56 | 600 |
| May 14, 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | 100 |
| May 13, 2024 | 39.45 | 39.74 | 39.45 | 39.61 | 39.61 | 700 |
| May 10, 2024 | 39.25 | 39.34 | 39.02 | 39.02 | 39.02 | 800 |
| May 09, 2024 | 40.31 | 40.45 | 40.23 | 40.45 | 40.45 | 1,400 |
| May 08, 2024 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | 100 |
| May 07, 2024 | 41.09 | 41.13 | 41.09 | 41.13 | 41.13 | 300 |
| May 06, 2024 | 42.13 | 42.13 | 41.47 | 41.79 | 41.79 | 1,300 |
| May 03, 2024 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | 100 |
| May 02, 2024 | 39.60 | 40.08 | 39.57 | 40.08 | 40.08 | 1,000 |
| May 01, 2024 | 38.00 | 38.91 | 37.88 | 38.34 | 38.34 | 1,000 |
| Apr 30, 2024 | 39.16 | 39.16 | 38.82 | 38.82 | 38.82 | 400 |
| Apr 29, 2024 | 41.85 | 41.85 | 41.30 | 41.30 | 41.30 | 500 |
| Apr 26, 2024 | 41.77 | 42.06 | 41.77 | 42.06 | 42.06 | 700 |
| Apr 25, 2024 | 40.71 | 41.55 | 40.71 | 41.55 | 41.55 | 1,600 |
| Apr 24, 2024 | 42.01 | 42.03 | 41.48 | 41.48 | 41.48 | 7,600 |
| Apr 23, 2024 | 42.03 | 42.79 | 42.03 | 42.79 | 42.79 | 300 |
| Apr 22, 2024 | 41.74 | 42.02 | 41.61 | 41.88 | 41.88 | 2,400 |
| Apr 19, 2024 | 40.25 | 40.66 | 40.11 | 40.49 | 40.49 | 1,500 |
| Apr 18, 2024 | 40.63 | 41.17 | 39.96 | 40.58 | 40.58 | 4,200 |
| Apr 17, 2024 | 40.75 | 40.75 | 39.47 | 39.94 | 39.94 | 1,600 |
| Apr 16, 2024 | 41.13 | 41.13 | 40.11 | 40.62 | 40.62 | 1,500 |
| Apr 15, 2024 | 43.32 | 43.33 | 41.11 | 41.11 | 41.11 | 800 |
| Apr 12, 2024 | 44.52 | 44.52 | 43.42 | 43.42 | 43.42 | 2,200 |
| Apr 11, 2024 | 45.58 | 46.08 | 45.31 | 46.05 | 46.05 | 3,400 |
| Apr 10, 2024 | 44.80 | 45.45 | 44.80 | 45.45 | 45.45 | 1,000 |
| Apr 09, 2024 | 44.91 | 45.18 | 44.91 | 45.18 | 45.18 | 600 |
| Apr 08, 2024 | 46.74 | 47.13 | 46.72 | 47.13 | 47.13 | 1,100 |
| Apr 05, 2024 | 43.89 | 44.59 | 43.89 | 44.29 | 44.29 | 900 |
| Apr 04, 2024 | 45.09 | 45.45 | 44.81 | 44.81 | 44.81 | 2,600 |
| Apr 03, 2024 | 44.81 | 44.81 | 44.47 | 44.47 | 44.47 | 400 |
| Apr 02, 2024 | 43.05 | 44.04 | 43.04 | 44.04 | 44.04 | 1,400 |
| Apr 01, 2024 | 47.00 | 47.00 | 45.65 | 45.87 | 45.87 | 2,200 |
| Mar 28, 2024 | 46.62 | 47.23 | 46.62 | 47.10 | 47.10 | 2,000 |
| Mar 27, 2024 | 47.75 | 47.75 | 45.79 | 45.79 | 45.79 | 4,800 |
| Mar 26, 2024 | 48.90 | 48.90 | 46.71 | 46.71 | 46.71 | 2,200 |
| Mar 26, 2024 | 0.076 Dividend | |||||
| Mar 25, 2024 | 45.62 | 47.84 | 45.46 | 47.84 | 47.76 | 4,300 |
| Mar 22, 2024 | 44.29 | 44.46 | 43.81 | 44.39 | 44.32 | 3,400 |
| Mar 21, 2024 | 46.11 | 46.69 | 45.47 | 45.48 | 45.41 | 1,100 |
| Mar 20, 2024 | 43.06 | 45.05 | 42.61 | 45.05 | 44.98 | 2,900 |
| Mar 19, 2024 | 42.24 | 43.27 | 42.02 | 43.27 | 43.20 | 2,400 |
| Mar 18, 2024 | 45.16 | 45.60 | 44.66 | 44.75 | 44.68 | 4,100 |
| Mar 15, 2024 | 45.04 | 45.90 | 45.04 | 45.88 | 45.81 | 3,700 |
| Mar 14, 2024 | 48.11 | 48.11 | 45.91 | 46.09 | 46.01 | 3,400 |
| Mar 13, 2024 | 49.02 | 49.02 | 47.97 | 48.35 | 48.28 | 4,300 |
| Mar 12, 2024 | 47.65 | 48.33 | 46.65 | 47.62 | 47.55 | 32,000 |
| Mar 11, 2024 | 48.79 | 48.86 | 48.08 | 48.11 | 48.03 | 3,500 |
| Mar 08, 2024 | 46.42 | 48.24 | 46.26 | 47.15 | 47.08 | 4,200 |
| Mar 07, 2024 | 45.98 | 46.17 | 45.35 | 46.17 | 46.10 | 3,900 |
| Mar 06, 2024 | 45.06 | 45.76 | 44.96 | 45.68 | 45.61 | 2,900 |
| Mar 05, 2024 | 45.58 | 46.16 | 41.71 | 42.40 | 42.34 | 13,600 |
| Mar 04, 2024 | 44.28 | 45.30 | 44.28 | 45.18 | 45.11 | 8,000 |
| Mar 01, 2024 | 42.54 | 43.24 | 42.54 | 43.24 | 43.18 | 1,300 |
| Feb 29, 2024 | 43.50 | 43.76 | 42.19 | 42.82 | 42.75 | 2,400 |
| Feb 28, 2024 | 42.56 | 44.21 | 41.60 | 42.02 | 41.95 | 12,000 |
| Feb 27, 2024 | 41.14 | 41.22 | 40.94 | 40.94 | 40.87 | 11,000 |
| Feb 26, 2024 | 37.50 | 39.92 | 37.44 | 39.92 | 39.85 | 2,600 |
| Feb 23, 2024 | 37.10 | 37.59 | 36.74 | 37.25 | 37.19 | 3,400 |
| Feb 22, 2024 | 36.71 | 37.33 | 36.62 | 37.33 | 37.27 | 1,800 |
| Feb 21, 2024 | 36.42 | 36.62 | 36.21 | 36.21 | 36.15 | 3,600 |
| Feb 20, 2024 | 37.44 | 37.44 | 36.82 | 37.30 | 37.24 | 1,400 |
| Feb 16, 2024 | 37.43 | 37.59 | 37.07 | 37.07 | 37.01 | 1,600 |
| Feb 15, 2024 | 36.83 | 37.00 | 36.77 | 36.93 | 36.87 | 1,000 |
| Feb 14, 2024 | 35.48 | 36.37 | 35.48 | 36.37 | 36.32 | 1,300 |
| Feb 13, 2024 | 33.88 | 34.20 | 33.88 | 34.20 | 34.15 | 600 |
| Feb 12, 2024 | 34.47 | 35.12 | 34.47 | 35.12 | 35.07 | 2,900 |
| Feb 09, 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.69 | 600 |
| Feb 08, 2024 | 31.37 | 32.62 | 31.37 | 32.62 | 32.56 | 5,900 |
| Feb 07, 2024 | 30.83 | 31.62 | 30.83 | 31.62 | 31.57 | 600 |
| Feb 06, 2024 | 30.51 | 30.98 | 30.48 | 30.98 | 30.93 | 1,400 |
| Feb 05, 2024 | 31.07 | 31.07 | 30.27 | 30.33 | 30.28 | 3,200 |
| Feb 02, 2024 | 30.83 | 31.12 | 30.83 | 31.11 | 31.06 | 4,300 |
| Feb 01, 2024 | 30.45 | 30.93 | 30.45 | 30.93 | 30.88 | 1,400 |
| Jan 31, 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.67 | 300 |
| Jan 30, 2024 | 31.67 | 31.73 | 31.66 | 31.66 | 31.61 | 800 |
| Jan 29, 2024 | 31.22 | 31.69 | 31.22 | 31.67 | 31.62 | 1,000 |
| Jan 26, 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.49 | 200 |
| Jan 25, 2024 | 29.47 | 29.47 | 29.32 | 29.32 | 29.27 | 400 |
| Jan 24, 2024 | 29.69 | 29.69 | 29.16 | 29.16 | 29.11 | 1,100 |
| Jan 23, 2024 | 29.42 | 29.50 | 29.20 | 29.37 | 29.32 | 8,500 |
| Jan 22, 2024 | 30.45 | 30.64 | 29.79 | 30.22 | 30.17 | 3,600 |
| Jan 19, 2024 | 30.69 | 30.97 | 30.21 | 30.88 | 30.83 | 3,200 |
| Jan 18, 2024 | 30.90 | 30.90 | 30.31 | 30.45 | 30.41 | 2,500 |
| Jan 17, 2024 | 31.29 | 31.49 | 31.20 | 31.49 | 31.44 | 1,400 |
| Jan 16, 2024 | 31.30 | 31.92 | 31.30 | 31.92 | 31.86 | 2,200 |
| Jan 12, 2024 | 33.23 | 33.25 | 32.13 | 32.22 | 32.17 | 5,200 |
| Jan 11, 2024 | 34.73 | 35.22 | 33.02 | 33.42 | 33.37 | 12,700 |
| Jan 10, 2024 | 32.89 | 33.49 | 32.51 | 33.40 | 33.35 | 8,000 |
| Jan 09, 2024 | 32.98 | 33.03 | 32.77 | 32.77 | 32.72 | 2,300 |
| Jan 08, 2024 | 32.32 | 33.47 | 32.27 | 33.46 | 33.40 | 3,400 |
| Jan 05, 2024 | 31.47 | 31.83 | 31.47 | 31.83 | 31.78 | 1,800 |
| Jan 04, 2024 | 31.41 | 32.28 | 31.41 | 32.08 | 32.03 | 2,600 |
| *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.