ARK 21Shares Active On-Chain Bitcoin Strategy ETF (ARKC) Historical Stock Data
150.25 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ARKC is down -0.91% a day on average. There have been 11 days where ARK 21Shares Active On-Chain Bitcoin Strategy ETF closed green and 19 days where ARKC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-09-02 | 148.20 | 150.25 | ↑$2.05 (1.38%) | 147.60 | 150.40 | 721 |
| 2025-09-01 | 155.90 | 149.10 | ↓$6.80 (-4.36%) | 146.40 | 155.90 | 82 |
| 2025-08-29 | 149.30 | 148.65 | ↓$0.65 (-0.44%) | 148.65 | 149.30 | 10 |
| 2025-08-28 | 151.10 | 149.15 | ↓$1.95 (-1.29%) | 149.15 | 151.10 | 10 |
| 2025-08-26 | 150.40 | 150.20 | ↓$0.20 (-0.13%) | 144.90 | 150.40 | 148 |
| 2025-08-21 | 146.80 | 147.35 | ↑$0.55 (0.37%) | 146.80 | 147.35 | 11 |
| 2025-08-20 | 144.10 | 143.50 | ↓$0.60 (-0.42%) | 143.50 | 147.20 | 3.49K |
| 2025-08-19 | 147.00 | 148.05 | ↑$1.05 (0.71%) | 147.00 | 148.05 | 10 |
| 2025-08-18 | 151.60 | 151.90 | ↑$0.30 (0.20%) | 151.60 | 153.10 | 12 |
| 2025-08-14 | 152.30 | 150.40 | ↓$1.90 (-1.25%) | 150.40 | 153.90 | 1.03K |
| 2025-08-13 | 151.20 | 151.85 | ↑$0.65 (0.43%) | 151.20 | 151.85 | 6 |
| 2025-08-12 | 143.90 | 144.10 | ↑$0.20 (0.14%) | 143.60 | 144.90 | 2.98K |
| 2025-08-11 | 143.50 | 142.55 | ↓$0.95 (-0.66%) | 142.55 | 143.50 | 20 |
| 2025-08-08 | 142.60 | 142.25 | ↓$0.35 (-0.25%) | 142.25 | 142.60 | 1 |
| 2025-08-07 | 143.50 | 140.45 | ↓$3.05 (-2.13%) | 139.50 | 143.50 | 7.09K |
| 2025-08-06 | 147.00 | 141.35 | ↓$5.65 (-3.84%) | 141.35 | 147.00 | 11 |
| 2025-08-05 | 148.80 | 146.50 | ↓$2.30 (-1.55%) | 146.50 | 148.80 | 101 |
| 2025-08-04 | 146.15 | 146.15 | ↑$0.00 (0.00%) | 146.15 | 146.15 | 10 |
| 2025-08-01 | 146.40 | 144.05 | ↓$2.35 (-1.61%) | 141.10 | 146.40 | 92 |
| 2025-07-31 | 158.40 | 149.70 | ↓$8.70 (-5.49%) | 149.70 | 158.40 | 451 |
| 2025-07-30 | 153.70 | 153.70 | ↑$0.00 (0.00%) | 153.70 | 153.70 | 5 |
| 2025-07-29 | 156.60 | 151.40 | ↓$5.20 (-3.32%) | 151.40 | 156.60 | 1.09K |
| 2025-07-28 | 160.70 | 156.65 | ↓$4.05 (-2.52%) | 156.65 | 165.60 | 4 |
| 2025-07-24 | 160.90 | 157.85 | ↓$3.05 (-1.90%) | 156.90 | 165.90 | 29 |
| 2025-07-23 | 160.00 | 159.65 | ↓$0.35 (-0.22%) | 158.50 | 160.00 | 4.86K |
| 2025-07-22 | 152.30 | 154.70 | ↑$2.40 (1.58%) | 152.30 | 154.70 | 1.42K |
| 2025-07-21 | 162.30 | 155.85 | ↓$6.45 (-3.97%) | 155.80 | 162.80 | 615 |
| 2025-07-18 | 149.00 | 152.70 | ↑$3.70 (2.48%) | 149.00 | 155.70 | 586 |
| 2025-07-17 | 151.70 | 150.60 | ↓$1.10 (-0.73%) | 150.60 | 152.90 | 353 |
| 2025-07-16 | 147.20 | 149.15 | ↑$1.95 (1.32%) | 147.20 | 155.20 | 187 |
Create an account or log in to view more rows.
$ARKC I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$ARKC bounce back baby
$ARKC bought more
$ARKC might get a sell off today
$ARKC Rug pull soon?
$ARKC buy
$ARKC is going to have a run next month
$ARKC When in doubt...
$ARKC almost time for the running
$ARKC still waiting to short this. Next Tuesday feels right for some reason