ARK 21Shares Bitcoin ETF (ARKB) Historical Stock Data
28.97 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ARKB is down -0.66% a day on average. There have been 13 days where ARK 21Shares Bitcoin ETF closed green and 17 days where ARKB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 28.95 | 28.97 | ↑$0.02 (0.07%) | 28.67 | 29.09 | 1.92M |
| 2025-12-23 | 29.07 | 29.10 | ↑$0.03 (0.10%) | 28.73 | 29.32 | 3.15M |
| 2025-12-22 | 29.87 | 29.31 | ↓$0.56 (-1.87%) | 29.17 | 30.02 | 3.08M |
| 2025-12-19 | 29.22 | 29.21 | ↓$0.01 (-0.03%) | 28.82 | 29.67 | 3.42M |
| 2025-12-18 | 29.37 | 28.09 | ↓$1.28 (-4.36%) | 28.02 | 29.65 | 6.78M |
| 2025-12-17 | 29.13 | 28.51 | ↓$0.62 (-2.13%) | 28.31 | 29.99 | 7M |
| 2025-12-16 | 28.85 | 29.06 | ↑$0.21 (0.73%) | 28.82 | 29.25 | 5.89M |
| 2025-12-15 | 29.69 | 28.48 | ↓$1.21 (-4.08%) | 28.27 | 29.84 | 7.35M |
| 2025-12-12 | 30.60 | 29.95 | ↓$0.65 (-2.12%) | 29.71 | 30.77 | 2.17M |
| 2025-12-11 | 29.94 | 30.47 | ↑$0.53 (1.77%) | 29.65 | 30.49 | 4.30M |
| 2025-12-10 | 30.54 | 30.72 | ↑$0.18 (0.59%) | 30.41 | 31.39 | 2.69M |
| 2025-12-09 | 29.98 | 30.92 | ↑$0.94 (3.14%) | 29.90 | 31.43 | 3.30M |
| 2025-12-08 | 30.33 | 30.15 | ↓$0.18 (-0.59%) | 29.77 | 30.48 | 3.54M |
| 2025-12-05 | 30.05 | 29.68 | ↓$0.37 (-1.23%) | 29.28 | 30.39 | 6.03M |
| 2025-12-04 | 30.82 | 30.73 | ↓$0.09 (-0.29%) | 30.19 | 30.97 | 4.22M |
| 2025-12-03 | 30.76 | 30.89 | ↑$0.13 (0.42%) | 30.49 | 31.12 | 5.36M |
| 2025-12-02 | 29.47 | 30.26 | ↑$0.79 (2.68%) | 29.36 | 30.66 | 4.85M |
| 2025-12-01 | 28.65 | 28.39 | ↓$0.26 (-0.91%) | 27.84 | 28.80 | 8.08M |
| 2025-11-28 | 30.92 | 30.14 | ↓$0.78 (-2.52%) | 29.99 | 30.94 | 4.50M |
| 2025-11-26 | 28.99 | 29.86 | ↑$0.87 (3.00%) | 28.78 | 30.03 | 3.70M |
| 2025-11-25 | 28.96 | 29.01 | ↑$0.05 (0.17%) | 28.59 | 29.25 | 6.18M |
| 2025-11-24 | 28.53 | 29.59 | ↑$1.06 (3.72%) | 28.30 | 29.64 | 4.32M |
| 2025-11-21 | 27.77 | 28.06 | ↑$0.29 (1.04%) | 27.32 | 28.41 | 12.09M |
| 2025-11-20 | 30.34 | 28.67 | ↓$1.67 (-5.50%) | 28.54 | 30.42 | 9.11M |
| 2025-11-19 | 30.26 | 29.70 | ↓$0.56 (-1.85%) | 29.38 | 30.67 | 6.91M |
| 2025-11-18 | 30.46 | 30.82 | ↑$0.36 (1.18%) | 30.20 | 31.15 | 8.61M |
| 2025-11-17 | 31.23 | 30.49 | ↓$0.74 (-2.37%) | 30.26 | 31.87 | 15.77M |
| 2025-11-14 | 31.67 | 31.31 | ↓$0.36 (-1.14%) | 31.25 | 32.33 | 7.60M |
| 2025-11-13 | 34.00 | 32.55 | ↓$1.45 (-4.26%) | 32.50 | 34.35 | 7.88M |
| 2025-11-12 | 34.81 | 33.73 | ↓$1.08 (-3.10%) | 33.48 | 34.84 | 4.19M |
Create an account or log in to view more rows.
$ARKB im in.
$ARKB Slapping that ask today
$ARKB gets me every time lol
$ARKB low volume today isn’t necessarily a bad thing
$ARKB beauty. Bag secured
$ARKB Mindset is key
$ARKB it's going down??
$ARKB buy and hold and get rewarded
$ARKB added!
$ARKB we’re fucked tomorrow boys