EA Series Trust - ARK 21Shares Blockchain and Digital Economy Innovation ETF (ARKD) Historical Stock Data
55.83 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ARKD is up 0.38% a day on average. There have been 18 days where EA Series Trust - ARK 21Shares Blockchain and Digital Economy Innovation ETF closed green and 12 days where ARKD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-05 | 58.11 | 55.83 | ↓$2.28 (-3.93%) | 55.83 | 58.11 | 4.62K |
| 2024-12-04 | 54.35 | 56.61 | ↑$2.26 (4.17%) | 54.35 | 56.61 | 8.29K |
| 2024-12-03 | 52.90 | 53.88 | ↑$0.98 (1.85%) | 52.90 | 53.88 | 2.85K |
| 2024-12-02 | 53.66 | 53.60 | ↓$0.06 (-0.11%) | 53.60 | 54.37 | 5.29K |
| 2024-11-29 | 54.47 | 53.69 | ↓$0.78 (-1.42%) | 53.69 | 54.47 | 3.70K |
| 2024-11-27 | 52.99 | 54.08 | ↑$1.09 (2.06%) | 52.99 | 54.08 | 1.15K |
| 2024-11-26 | 52.19 | 51.75 | ↓$0.44 (-0.85%) | 51.75 | 52.88 | 4.78K |
| 2024-11-25 | 53.43 | 53.60 | ↑$0.17 (0.32%) | 53.34 | 53.60 | 8.63K |
| 2024-11-22 | 52.71 | 53.35 | ↑$0.64 (1.21%) | 52.70 | 53.46 | 1.44K |
| 2024-11-21 | 53.59 | 52.92 | ↓$0.67 (-1.24%) | 52.92 | 53.59 | 7.18K |
| 2024-11-20 | 52.71 | 52.06 | ↓$0.65 (-1.24%) | 51.90 | 52.72 | 10.55K |
| 2024-11-19 | 51.90 | 52.35 | ↑$0.45 (0.87%) | 51.90 | 52.74 | 2.79K |
| 2024-11-18 | 50.63 | 52.30 | ↑$1.67 (3.30%) | 50.63 | 52.48 | 4.92K |
| 2024-11-15 | 49.49 | 51.01 | ↑$1.52 (3.07%) | 49.39 | 51.01 | 4.71K |
| 2024-11-14 | 51.21 | 49.72 | ↓$1.48 (-2.90%) | 49.72 | 51.21 | 5.26K |
| 2024-11-13 | 52.97 | 50.95 | ↓$2.02 (-3.82%) | 50.95 | 53.16 | 13.09K |
| 2024-11-12 | 50.90 | 52.19 | ↑$1.29 (2.54%) | 50.90 | 52.32 | 9.58K |
| 2024-11-11 | 48.57 | 51.15 | ↑$2.58 (5.31%) | 48.57 | 51.37 | 32.57K |
| 2024-11-08 | 44.96 | 45.76 | ↑$0.80 (1.78%) | 44.62 | 45.76 | 2.36K |
| 2024-11-07 | 44.45 | 44.69 | ↑$0.24 (0.54%) | 44.45 | 44.69 | 290 |
| 2024-11-06 | 42.09 | 44.09 | ↑$2.00 (4.76%) | 41.87 | 44.09 | 4.20K |
| 2024-11-05 | 39.11 | 39.19 | ↑$0.08 (0.20%) | 39.11 | 39.19 | 895 |
| 2024-11-04 | 38.42 | 38.42 | ↑$0.00 (0.00%) | 38.42 | 38.42 | 309 |
| 2024-11-01 | 39.20 | 38.82 | ↓$0.38 (-0.97%) | 38.82 | 39.65 | 5.45K |
| 2024-10-31 | 40.52 | 39.15 | ↓$1.37 (-3.37%) | 39.15 | 40.53 | 2.99K |
| 2024-10-30 | 41.35 | 41.35 | ↑$0.00 (0.00%) | 41.35 | 41.35 | 130 |
| 2024-10-29 | 41.85 | 41.73 | ↓$0.12 (-0.29%) | 41.55 | 41.85 | 2.18K |
| 2024-10-28 | 40.82 | 40.82 | ↑$0.00 (0.00%) | 40.82 | 40.82 | 184 |
| 2024-10-25 | 39.99 | 39.60 | ↓$0.39 (-0.98%) | 39.60 | 40.01 | 1.35K |
| 2024-10-24 | 39.86 | 40.11 | ↑$0.25 (0.63%) | 39.86 | 40.11 | 460 |
Create an account or log in to view more rows.
$ARKD ready to explode
$ARKD where’s the WSB guys at? Still sleeping?
$ARKD has just been halted from trading.
$ARKD will go green when market opens!
$ARKD why spike ?
$ARKD buy and hold and get rewarded
$ARKD red day ahead
$ARKD they don’t want us to shine… But we gon shine…