ARK 21Shares Active Bitcoin Ethereum Strategy ETF (ARKY) Historical Stock Data
29.30 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ARKY is up 0.15% a day on average. There have been 18 days where ARK 21Shares Active Bitcoin Ethereum Strategy ETF closed green and 12 days where ARKY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-27 | 29.30 | 29.30 | ↑$0.00 (0.00%) | 29.30 | 29.30 | 117 |
| 2025-03-26 | 29.29 | 29.29 | ↑$0.00 (0.00%) | 29.29 | 29.29 | 118 |
| 2025-03-25 | 29.26 | 29.28 | ↑$0.02 (0.08%) | 28.97 | 29.29 | 5.54K |
| 2025-03-24 | 28.96 | 29.31 | ↑$0.35 (1.22%) | 28.87 | 29.34 | 5.08K |
| 2025-03-21 | 29.28 | 29.28 | ↑$0.00 (0.00%) | 29.28 | 29.28 | 94 |
| 2025-03-20 | 29.25 | 29.31 | ↑$0.06 (0.20%) | 29.25 | 29.31 | 336 |
| 2025-03-19 | 29.75 | 29.43 | ↓$0.32 (-1.09%) | 29.08 | 29.76 | 1.33K |
| 2025-03-18 | 29.23 | 29.43 | ↑$0.20 (0.68%) | 29.23 | 29.43 | 732 |
| 2025-03-17 | 29.43 | 30.16 | ↑$0.73 (2.48%) | 29.43 | 30.17 | 2.05K |
| 2025-03-14 | 29.76 | 30.29 | ↑$0.53 (1.78%) | 29.55 | 30.43 | 4.07K |
| 2025-03-13 | 28.92 | 28.68 | ↓$0.24 (-0.83%) | 28.68 | 28.92 | 708 |
| 2025-03-12 | 29.46 | 29.52 | ↑$0.06 (0.20%) | 28.95 | 29.52 | 1.22K |
| 2025-03-11 | 29.31 | 29.84 | ↑$0.53 (1.79%) | 28.96 | 29.84 | 733 |
| 2025-03-10 | 28.94 | 28.35 | ↓$0.58 (-2.01%) | 28.35 | 29.02 | 663 |
| 2025-03-07 | 32.30 | 31.68 | ↓$0.62 (-1.92%) | 31.68 | 32.30 | 2.51K |
| 2025-03-06 | 32.90 | 32.27 | ↓$0.63 (-1.90%) | 32.23 | 32.90 | 3.62K |
| 2025-03-05 | 32.23 | 32.75 | ↑$0.53 (1.63%) | 32.23 | 32.75 | 0.98K |
| 2025-03-04 | 29.78 | 31.56 | ↑$1.78 (5.98%) | 29.78 | 31.56 | 376 |
| 2025-03-03 | 31.54 | 31.12 | ↓$0.42 (-1.35%) | 31.12 | 31.54 | 740 |
| 2025-02-28 | 30.22 | 30.85 | ↑$0.63 (2.08%) | 30.22 | 31.04 | 1.90K |
| 2025-02-27 | 31.18 | 30.64 | ↓$0.54 (-1.73%) | 30.40 | 31.18 | 640 |
| 2025-02-26 | 32.00 | 31.18 | ↓$0.82 (-2.56%) | 31.18 | 32.00 | 2.45K |
| 2025-02-25 | 31.97 | 32.64 | ↑$0.67 (2.09%) | 31.94 | 32.64 | 1.25K |
| 2025-02-24 | 35.15 | 34.84 | ↓$0.31 (-0.87%) | 34.84 | 35.15 | 484 |
| 2025-02-21 | 34.97 | 35.03 | ↑$0.06 (0.17%) | 34.97 | 35.03 | 578 |
| 2025-02-20 | 36.29 | 36.56 | ↑$0.27 (0.74%) | 36.29 | 36.56 | 369 |
| 2025-02-19 | 35.64 | 35.71 | ↑$0.07 (0.20%) | 35.64 | 35.71 | 361 |
| 2025-02-18 | 35.40 | 34.82 | ↓$0.58 (-1.63%) | 34.82 | 35.40 | 0.98K |
| 2025-02-14 | 36.38 | 36.12 | ↓$0.26 (-0.70%) | 36.12 | 36.38 | 221 |
| 2025-02-13 | 35.60 | 35.56 | ↓$0.04 (-0.10%) | 35.32 | 35.60 | 1.44K |
Create an account or log in to view more rows.
$ARKY ADDING MORE…
$ARKY oversold! Buy the dip
$ARKY Like if you’re a bull
$ARKY bull here. But I’m worried for tomorrow
$ARKY Don't like that...
$ARKY futes cooperating!
$ARKY not yet time to short
$ARKY bounce back baby
$ARKY Here we go!!!
$ARKY i am trading for a better future!