ARK 21Shares Active On-Chain Bitcoin Strategy ETF (ARKC) Historical Stock Data
43.83 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ARKC is up 0.11% a day on average. There have been 20 days where ARK 21Shares Active On-Chain Bitcoin Strategy ETF closed green and 10 days where ARKC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-04 | 42.85 | 43.83 | ↑$0.97 (2.27%) | 42.85 | 43.83 | 526 |
| 2024-12-03 | 42.69 | 42.59 | ↓$0.10 (-0.24%) | 42.59 | 42.76 | 437 |
| 2024-12-02 | 43.44 | 42.62 | ↓$0.82 (-1.88%) | 42.62 | 43.61 | 1.11K |
| 2024-11-29 | 43.44 | 43.33 | ↓$0.11 (-0.25%) | 43.33 | 43.60 | 1.21K |
| 2024-11-27 | 42.69 | 43.09 | ↑$0.40 (0.93%) | 42.69 | 43.21 | 2.37K |
| 2024-11-26 | 41.42 | 41.07 | ↓$0.35 (-0.85%) | 41.07 | 41.42 | 399 |
| 2024-11-25 | 42.69 | 42.36 | ↓$0.34 (-0.79%) | 42.36 | 42.69 | 1.02K |
| 2024-11-22 | 44.01 | 44.01 | ↑$0.00 (0.00%) | 44.01 | 44.01 | 270 |
| 2024-11-21 | 43.29 | 43.65 | ↑$0.36 (0.82%) | 43.17 | 43.65 | 1.06K |
| 2024-11-20 | 42.43 | 42.26 | ↓$0.17 (-0.40%) | 42.09 | 42.43 | 2.65K |
| 2024-11-19 | 41.63 | 41.63 | ↑$0.00 (0.00%) | 41.63 | 41.63 | 96 |
| 2024-11-18 | 41.20 | 41.20 | ↑$0.00 (0.00%) | 41.20 | 41.20 | 237 |
| 2024-11-15 | 40.44 | 41.24 | ↑$0.80 (1.98%) | 40.43 | 41.24 | 829 |
| 2024-11-14 | 40.38 | 39.69 | ↓$0.69 (-1.70%) | 39.69 | 40.43 | 1.25K |
| 2024-11-13 | 41.09 | 40.61 | ↓$0.48 (-1.17%) | 40.61 | 41.81 | 5.71K |
| 2024-11-12 | 40.62 | 40.62 | ↑$0.00 (0.00%) | 40.62 | 40.62 | 369 |
| 2024-11-11 | 38.37 | 39.52 | ↑$1.15 (2.99%) | 38.37 | 39.52 | 1.05K |
| 2024-11-08 | 35.20 | 35.32 | ↑$0.12 (0.35%) | 35.20 | 35.32 | 786 |
| 2024-11-07 | 35.29 | 35.29 | ↑$0.00 (0.00%) | 35.29 | 35.29 | 72 |
| 2024-11-06 | 34.76 | 35.21 | ↑$0.45 (1.30%) | 34.76 | 35.21 | 371 |
| 2024-11-05 | 32.35 | 32.35 | ↑$0.00 (0.00%) | 32.35 | 32.35 | 15 |
| 2024-11-04 | 31.84 | 31.51 | ↓$0.33 (-1.05%) | 31.51 | 31.84 | 370 |
| 2024-11-01 | 32.20 | 32.20 | ↑$0.00 (0.00%) | 32.20 | 32.20 | 18 |
| 2024-10-31 | 32.83 | 32.67 | ↓$0.16 (-0.47%) | 32.67 | 32.83 | 220 |
| 2024-10-30 | 33.31 | 33.43 | ↑$0.12 (0.35%) | 33.30 | 33.43 | 362 |
| 2024-10-29 | 33.74 | 33.75 | ↑$0.01 (0.03%) | 33.74 | 33.85 | 835 |
| 2024-10-28 | 32.17 | 32.48 | ↑$0.31 (0.95%) | 32.17 | 32.48 | 492 |
| 2024-10-25 | 31.34 | 31.34 | ↑$0.00 (0.00%) | 31.34 | 31.34 | 81 |
| 2024-10-24 | 31.87 | 31.92 | ↑$0.05 (0.16%) | 31.87 | 31.92 | 182 |
| 2024-10-23 | 31.14 | 31.14 | ↑$0.00 (0.00%) | 31.14 | 31.14 | 84 |
Create an account or log in to view more rows.
$ARKC the market is selling off
$ARKC pre mkt is meaningless
$ARKC no pain no gain
$ARKC bought more
$ARKC holdddd it tight yall
$ARKC The best investment you can make is an investment in yourself or another person
$ARKC Dip buyers are going to get wrecked
$ARKC slap the ask.
$ARKC HOLDING LONG AND STRONG!!!
$ARKC what happened