ARK 21Shares Active Ethereum Futures Strategy ETF (ARKZ)
Cboe US - Cboe US Real Time Price. Currency in USD
Add to watchlist
At close: 02:56PM EDT
After hours:
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 40.34 | 40.34 | 39.43 | 39.43 | 39.43 | 3,200 |
| Jun 27, 2024 | 40.33 | 40.59 | 40.30 | 40.37 | 40.37 | 1,500 |
| Jun 26, 2024 | 39.72 | 39.84 | 39.30 | 39.84 | 39.84 | 1,500 |
| Jun 26, 2024 | 0.324 Dividend | |||||
| Jun 25, 2024 | 39.68 | 40.33 | 39.68 | 40.33 | 40.01 | 1,600 |
| Jun 24, 2024 | 39.13 | 39.13 | 38.57 | 38.79 | 38.48 | 4,800 |
| Jun 21, 2024 | 40.94 | 41.71 | 40.94 | 41.71 | 41.37 | 5,500 |
| Jun 20, 2024 | 41.81 | 41.81 | 41.34 | 41.74 | 41.40 | 3,000 |
| Jun 18, 2024 | 40.24 | 40.56 | 40.08 | 40.21 | 39.89 | 4,000 |
| Jun 17, 2024 | 41.47 | 42.25 | 41.47 | 41.99 | 41.65 | 3,100 |
| Jun 14, 2024 | 41.19 | 41.19 | 39.88 | 40.23 | 39.91 | 3,700 |
| Jun 13, 2024 | 41.54 | 41.54 | 40.64 | 41.23 | 40.90 | 900 |
| Jun 12, 2024 | 42.78 | 42.85 | 41.69 | 41.69 | 41.36 | 1,300 |
| Jun 11, 2024 | 41.63 | 41.73 | 40.86 | 41.35 | 41.01 | 4,800 |
| Jun 10, 2024 | 43.62 | 43.76 | 43.45 | 43.45 | 43.10 | 2,900 |
| Jun 07, 2024 | 45.41 | 45.41 | 42.93 | 43.67 | 43.32 | 5,700 |
| Jun 06, 2024 | 45.50 | 45.66 | 45.01 | 45.01 | 44.64 | 4,100 |
| Jun 05, 2024 | 45.30 | 46.07 | 45.15 | 46.07 | 45.70 | 2,400 |
| Jun 04, 2024 | 44.77 | 45.40 | 44.76 | 45.09 | 44.73 | 4,700 |
| Jun 03, 2024 | 45.85 | 45.85 | 44.64 | 44.71 | 44.35 | 6,700 |
| May 31, 2024 | 45.36 | 45.36 | 44.36 | 44.94 | 44.58 | 5,600 |
| May 30, 2024 | 45.13 | 45.37 | 44.70 | 44.70 | 44.34 | 3,400 |
| May 29, 2024 | 45.06 | 45.14 | 44.49 | 44.58 | 44.22 | 12,400 |
| May 28, 2024 | 46.49 | 46.49 | 44.87 | 45.58 | 45.21 | 4,800 |
| May 24, 2024 | 44.41 | 44.50 | 43.50 | 44.42 | 44.06 | 7,300 |
| May 23, 2024 | 45.50 | 45.54 | 44.06 | 45.04 | 44.68 | 9,900 |
| May 22, 2024 | 43.95 | 44.95 | 43.75 | 44.46 | 44.10 | 15,200 |
| May 21, 2024 | 45.00 | 45.51 | 44.00 | 44.26 | 43.90 | 17,200 |
| May 20, 2024 | 36.67 | 41.13 | 36.67 | 41.13 | 40.80 | 5,800 |
| May 17, 2024 | 36.48 | 36.94 | 36.48 | 36.76 | 36.46 | 7,100 |
| May 16, 2024 | 35.09 | 35.11 | 35.04 | 35.04 | 34.76 | 2,800 |
| May 15, 2024 | 35.37 | 36.00 | 35.19 | 35.98 | 35.69 | 5,100 |
| May 14, 2024 | 34.58 | 34.60 | 34.34 | 34.36 | 34.08 | 4,400 |
| May 13, 2024 | 35.23 | 35.30 | 35.14 | 35.14 | 34.85 | 2,500 |
| May 10, 2024 | 36.05 | 36.05 | 34.42 | 34.42 | 34.15 | 1,300 |
| May 09, 2024 | 35.81 | 35.91 | 35.70 | 35.91 | 35.62 | 1,600 |
| May 08, 2024 | 35.71 | 35.99 | 35.52 | 35.62 | 35.33 | 9,800 |
| May 07, 2024 | 36.26 | 36.72 | 36.26 | 36.29 | 36.00 | 1,000 |
| May 06, 2024 | 37.04 | 37.25 | 36.55 | 36.55 | 36.26 | 2,900 |
| May 03, 2024 | 36.24 | 36.79 | 36.24 | 36.65 | 36.36 | 4,200 |
| May 02, 2024 | 35.46 | 35.62 | 35.46 | 35.62 | 35.33 | 700 |
| May 01, 2024 | 34.47 | 35.34 | 34.28 | 34.71 | 34.43 | 7,400 |
| Apr 30, 2024 | 35.75 | 35.87 | 34.65 | 34.65 | 34.37 | 3,600 |
| Apr 29, 2024 | 37.46 | 37.88 | 37.46 | 37.88 | 37.58 | 2,800 |
| Apr 26, 2024 | 37.13 | 37.68 | 37.00 | 37.46 | 37.16 | 2,000 |
| Apr 25, 2024 | 37.02 | 37.72 | 37.01 | 37.72 | 37.42 | 3,300 |
| Apr 24, 2024 | 38.88 | 38.99 | 37.14 | 37.36 | 37.06 | 5,900 |
| Apr 23, 2024 | 38.13 | 38.87 | 38.13 | 38.50 | 38.19 | 10,100 |
| Apr 22, 2024 | 38.35 | 38.49 | 37.98 | 38.12 | 37.82 | 19,000 |
| Apr 19, 2024 | 37.07 | 37.20 | 36.64 | 37.15 | 36.85 | 9,600 |
| Apr 18, 2024 | 36.28 | 36.92 | 36.23 | 36.67 | 36.38 | 35,100 |
| Apr 17, 2024 | 36.31 | 36.31 | 34.85 | 35.92 | 35.63 | 1,600 |
| Apr 16, 2024 | 36.85 | 36.86 | 36.00 | 36.58 | 36.29 | 3,600 |
| Apr 15, 2024 | 38.43 | 38.43 | 36.88 | 37.17 | 36.87 | 3,800 |
| Apr 12, 2024 | 41.40 | 41.50 | 37.00 | 38.40 | 38.09 | 5,200 |
| Apr 11, 2024 | 42.34 | 42.34 | 41.90 | 42.10 | 41.76 | 5,400 |
| Apr 10, 2024 | 41.50 | 42.21 | 41.40 | 42.17 | 41.83 | 5,000 |
| Apr 09, 2024 | 43.31 | 43.31 | 41.84 | 42.16 | 41.82 | 8,900 |
| Apr 08, 2024 | 43.99 | 44.51 | 43.59 | 44.51 | 44.15 | 28,200 |
| Apr 05, 2024 | 39.91 | 40.04 | 39.83 | 39.83 | 39.51 | 5,100 |
| Apr 04, 2024 | 40.50 | 41.27 | 40.44 | 40.44 | 40.12 | 5,000 |
| Apr 03, 2024 | 40.27 | 40.37 | 39.86 | 39.87 | 39.55 | 2,000 |
| Apr 02, 2024 | 39.22 | 39.73 | 38.88 | 39.35 | 39.03 | 9,700 |
| Apr 01, 2024 | 42.83 | 42.83 | 41.40 | 41.87 | 41.53 | 4,600 |
| Mar 28, 2024 | 43.19 | 43.19 | 42.79 | 42.96 | 42.61 | 8,600 |
| Mar 27, 2024 | 42.72 | 42.73 | 41.97 | 41.97 | 41.63 | 1,400 |
| Mar 26, 2024 | 44.04 | 44.04 | 42.86 | 43.00 | 42.66 | 9,100 |
| Mar 25, 2024 | 41.57 | 43.99 | 41.57 | 43.99 | 43.64 | 3,100 |
| Mar 25, 2024 | 0.164 Dividend | |||||
| Mar 22, 2024 | 41.32 | 41.32 | 40.04 | 40.55 | 40.06 | 8,900 |
| Mar 21, 2024 | 43.07 | 43.07 | 41.47 | 41.86 | 41.35 | 38,400 |
| Mar 20, 2024 | 40.70 | 41.26 | 39.83 | 41.08 | 40.58 | 7,200 |
| Mar 19, 2024 | 39.98 | 40.60 | 39.42 | 40.58 | 40.09 | 7,400 |
| Mar 18, 2024 | 43.65 | 43.65 | 42.32 | 42.32 | 41.81 | 15,200 |
| Mar 15, 2024 | 44.83 | 45.28 | 44.68 | 44.94 | 44.40 | 6,200 |
| Mar 14, 2024 | 48.16 | 48.16 | 45.63 | 46.00 | 45.45 | 9,500 |
| Mar 13, 2024 | 49.05 | 49.05 | 48.09 | 48.77 | 48.18 | 8,300 |
| Mar 12, 2024 | 48.97 | 49.21 | 47.36 | 48.58 | 47.99 | 9,200 |
| Mar 11, 2024 | 49.58 | 49.75 | 49.12 | 49.33 | 48.73 | 11,900 |
| Mar 08, 2024 | 48.56 | 48.73 | 46.91 | 48.30 | 47.72 | 7,600 |
| Mar 07, 2024 | 46.74 | 48.09 | 46.47 | 48.07 | 47.49 | 20,100 |
| Mar 06, 2024 | 46.91 | 47.58 | 46.01 | 47.30 | 46.73 | 44,300 |
| Mar 05, 2024 | 46.35 | 46.84 | 40.47 | 41.67 | 41.17 | 81,600 |
| Mar 04, 2024 | 42.74 | 44.11 | 42.74 | 43.92 | 43.39 | 32,000 |
| Mar 01, 2024 | 42.53 | 42.53 | 41.55 | 42.34 | 41.83 | 18,600 |
| Feb 29, 2024 | 42.61 | 42.78 | 41.05 | 41.74 | 41.24 | 25,500 |
| Feb 28, 2024 | 40.83 | 42.29 | 39.17 | 40.33 | 39.85 | 21,800 |
| Feb 27, 2024 | 39.99 | 40.12 | 39.60 | 39.82 | 39.34 | 15,500 |
| Feb 26, 2024 | 37.64 | 39.25 | 37.64 | 39.11 | 38.64 | 21,900 |
| Feb 23, 2024 | 36.31 | 36.33 | 36.01 | 36.23 | 35.80 | 5,500 |
| Feb 22, 2024 | 36.25 | 36.94 | 36.25 | 36.94 | 36.50 | 5,200 |
| Feb 21, 2024 | 35.44 | 35.73 | 35.42 | 35.68 | 35.25 | 11,900 |
| Feb 20, 2024 | 36.10 | 36.64 | 35.96 | 36.63 | 36.19 | 13,900 |
| Feb 16, 2024 | 34.89 | 34.89 | 33.88 | 34.30 | 33.89 | 14,300 |
| Feb 15, 2024 | 34.96 | 35.05 | 34.90 | 34.93 | 34.51 | 14,200 |
| Feb 14, 2024 | 34.10 | 34.11 | 33.77 | 34.11 | 33.70 | 900 |
| Feb 13, 2024 | 32.58 | 32.58 | 32.21 | 32.42 | 32.03 | 800 |
| Feb 12, 2024 | 30.74 | 32.62 | 30.74 | 32.62 | 32.22 | 1,600 |
| Feb 09, 2024 | 30.67 | 31.01 | 30.66 | 30.71 | 30.34 | 1,800 |
| Feb 08, 2024 | 29.95 | 30.26 | 29.95 | 29.95 | 29.59 | 4,100 |
| *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.