Get the Stockscreener App
64.89
1.11%
-0.7316
Ark 21 Shares Active Bitcoin Futures Strategy Etf Stock (ARKA) Price History
The historical daily chart and data for Ark 21 Shares Active Bitcoin Futures Strategy Etf stock (ARKA), show that the latest closing stock price as of June 18, 2025, is $64.89.
- Ark 21 Shares Active Bitcoin Futures Strategy Etf all-time high stock price is $73.14, occurred on December 17, 2024.
- The lowest Ark 21 Shares Active Bitcoin Futures Strategy Etf stock price recorded was $36.49 on November 16, 2023. Since then, Ark 21 Shares Active Bitcoin Futures Strategy Etf's stock price has risen over 77.80% to $64.89 now.
- The 52-week high stock price for ARKA is $73.14, representing a 12.72% increase from the current share price, occurred on December 17, 2024.
- The 52-week low stock price for ARKA is $40.61, indicating a -37.42% decrease from the current share price, occurred on October 10, 2024.
The table below shows more information about ARKA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 18, 2025 | $64.89 | $64.89 | $0.00 | 206.0 | -1.11% |
| Jun 17, 2025 | $65.92 | $64.85 | $1.07 | 2,196.0 | -3.38% |
| Jun 16, 2025 | $67.91 | $66.90 | $1.01 | 3,638.0 | +3.34% |
| Jun 13, 2025 | $66.05 | $65.48 | $0.57 | 1,706.0 | -1.57% |
| Jun 12, 2025 | $66.77 | $66.77 | $0.00 | 243.0 | -1.85% |
| Jun 11, 2025 | $68.76 | $68.03 | $0.7299 | 1,472.0 | -0.70% |
| Jun 10, 2025 | $68.90 | $68.51 | $0.3903 | 848.0 | +0.77% |
| Jun 09, 2025 | $67.99 | $67.50 | $0.4889 | 786.0 | +4.20% |
| Jun 06, 2025 | $65.69 | $65.25 | $0.4466 | 2,884.0 | +2.30% |
| Jun 05, 2025 | $66.17 | $63.78 | $2.39 | 942.0 | -2.98% |
| Jun 04, 2025 | $65.98 | $65.74 | $0.24 | 780.0 | -1.18% |
| Jun 03, 2025 | $66.75 | $65.92 | $0.83 | 1,780.0 | +1.70% |
| Jun 02, 2025 | $65.41 | $65.13 | $0.2846 | 499.0 | -0.16% |
| May 30, 2025 | $65.52 | $65.10 | $0.4189 | 432.0 | -1.12% |
| May 29, 2025 | $67.04 | $66.26 | $0.7777 | 4,753.0 | -1.37% |
| May 28, 2025 | $67.91 | $67.18 | $0.7281 | 417.0 | -2.60% |
| May 27, 2025 | $69.27 | $68.89 | $0.3846 | 859.0 | +1.01% |
| May 23, 2025 | $68.29 | $68.29 | $0.00 | 380.0 | -2.14% |
| May 22, 2025 | $70.23 | $69.61 | $0.625 | 1,805.0 | +2.15% |
| May 21, 2025 | $68.32 | $67.47 | $0.851 | 712.0 | +1.50% |
| May 20, 2025 | $67.31 | $65.70 | $1.61 | 1,036.0 | +1.53% |
Ark 21 Shares Active Bitcoin Futures Strategy Etf Stock (ARKA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ark 21 Shares Active Bitcoin Futures Strategy Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ARKA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ark 21 Shares Active Bitcoin Futures Strategy Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ark 21 Shares Active Bitcoin Futures Strategy Etf Stock (ARKA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $68.90 | $63.78 | $5.12 | 18,186.0 | -0.96% |
| May, 2025 | $70.23 | $58.98 | $11.25 | 23,456.0 | +10.54% |
| Apr, 2025 | $60.60 | $48.56 | $12.04 | 28,421.0 | +13.09% |
| Mar, 2025 | $60.09 | $50.24 | $9.85 | 99,605.0 | -3.49% |
| Feb, 2025 | $65.87 | $53.74 | $12.13 | 26,242.0 | -17.40% |
| Jan, 2025 | $69.68 | $58.47 | $11.21 | 47,952.0 | +7.84% |
Ark 21 Shares Active Bitcoin Futures Strategy Etf Stock (ARKA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $73.14 | $59.85 | $13.29 | 54,550.0 | -6.60% |
| Nov, 2024 | $67.66 | $45.84 | $21.82 | 106,307.0 | +38.16% |
| Oct, 2024 | $50.23 | $40.61 | $9.63 | 58,276.0 | +9.97% |
| Sep, 2024 | $59.10 | $43.42 | $15.68 | 92,157.0 | -19.30% |
| Aug, 2024 | $60.64 | $46.25 | $14.39 | 27,555.0 | -10.72% |
| Jul, 2024 | $64.40 | $51.68 | $12.72 | 45,398.0 | +7.74% |
| Jun, 2024 | $68.24 | $55.92 | $12.32 | 42,042.0 | -12.81% |
| May, 2024 | $67.65 | $54.33 | $13.32 | 58,392.0 | +13.96% |
| Apr, 2024 | $69.47 | $56.49 | $12.98 | 69,100.0 | -17.48% |
| Mar, 2024 | $71.62 | $59.67 | $11.95 | 181,173.0 | +12.20% |
| Feb, 2024 | $62.76 | $41.75 | $21.01 | 118,837.0 | +44.96% |
| Jan, 2024 | $48.82 | $38.17 | $10.65 | 556,640.0 | +0.38% |
Ark 21 Shares Active Bitcoin Futures Strategy Etf Stock (ARKA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $45.01 | $39.17 | $5.84 | 310,840.0 | +9.76% |
| Nov, 2023 | $39.16 | $36.49 | $2.66 | 52,135.0 | +0.00% |
0.15%
0.16%
Cap:
|
Volume (24h):