Get the Stockscreener App
84.71
0.67%
0.56
ARK 21Shares Bitcoin ETF Stock (ARKB) Price History
The historical daily chart and data for ARK 21Shares Bitcoin ETF stock (ARKB), show that the latest closing stock price as of April 17, 2025, is $84.71.
- ARK 21Shares Bitcoin ETF all-time high stock price is $108.28, occurred on December 17, 2024.
- The lowest ARK 21Shares Bitcoin ETF stock price recorded was $38.62 on January 23, 2024. Since then, ARK 21Shares Bitcoin ETF's stock price has risen over 119.34% to $84.71 now.
- The 52-week high stock price for ARKB is $108.28, representing a 27.82% increase from the current share price, occurred on December 17, 2024.
- The 52-week low stock price for ARKB is $49.53, indicating a -41.53% decrease from the current share price, occurred on August 05, 2024.
The table below shows more information about ARKB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 17, 2025 | $85.34 | $83.55 | $1.79 | 943,148.0 | +0.67% |
| Apr 16, 2025 | $85.33 | $83.11 | $2.22 | 929,158.0 | +0.38% |
| Apr 15, 2025 | $86.31 | $83.70 | $2.61 | 660,971.0 | -1.09% |
| Apr 14, 2025 | $85.64 | $83.50 | $2.14 | 896,502.0 | +1.33% |
| Apr 11, 2025 | $84.06 | $81.13 | $2.93 | 1,004,844.0 | +5.38% |
| Apr 10, 2025 | $81.58 | $78.18 | $3.40 | 852,754.0 | -3.28% |
| Apr 09, 2025 | $82.82 | $76.51 | $6.31 | 2,189,589.0 | +7.21% |
| Apr 08, 2025 | $80.10 | $75.97 | $4.13 | 1,184,029.0 | -1.73% |
| Apr 07, 2025 | $80.96 | $75.48 | $5.48 | 3,552,435.0 | -7.02% |
| Apr 04, 2025 | $84.43 | $81.54 | $2.89 | 1,480,126.0 | +2.46% |
| Apr 03, 2025 | $82.55 | $80.96 | $1.59 | 1,041,988.0 | -5.76% |
| Apr 02, 2025 | $87.22 | $84.32 | $2.90 | 788,210.0 | +2.32% |
| Apr 01, 2025 | $85.37 | $82.27 | $3.10 | 731,098.0 | +3.15% |
| Mar 31, 2025 | $83.68 | $81.40 | $2.28 | 487,456.0 | -1.64% |
| Mar 28, 2025 | $85.33 | $83.30 | $2.03 | 670,775.0 | -3.77% |
| Mar 27, 2025 | $87.32 | $85.60 | $1.72 | 398,773.0 | +0.61% |
| Mar 26, 2025 | $87.72 | $85.61 | $2.11 | 713,504.0 | -1.90% |
| Mar 25, 2025 | $88.15 | $86.93 | $1.22 | 394,213.0 | -0.08% |
| Mar 24, 2025 | $88.61 | $87.06 | $1.55 | 879,079.0 | +5.17% |
| Mar 21, 2025 | $84.13 | $82.95 | $1.18 | 486,427.0 | -0.33% |
ARK 21Shares Bitcoin ETF Stock (ARKB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of ARK 21Shares Bitcoin ETF stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ARKB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of ARK 21Shares Bitcoin ETF stock price history provides a foundation for understanding how the company's stock has evolved over time.
ARK 21Shares Bitcoin ETF Stock (ARKB) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $87.22 | $75.48 | $11.74 | 17,198,000.0 | +3.05% |
| Mar, 2025 | $93.09 | $77.16 | $15.93 | 18,994,967.0 | -2.21% |
| Feb, 2025 | $102.0 | $80.89 | $21.11 | 21,784,053.0 | -17.04% |
| Jan, 2025 | $107.1 | $89.00 | $18.14 | 23,452,660.0 | +8.64% |
ARK 21Shares Bitcoin ETF Stock (ARKB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $108.3 | $90.94 | $17.34 | 29,413,505.0 | -2.96% |
| Nov, 2024 | $99.71 | $67.00 | $32.71 | 42,398,559.0 | +38.81% |
| Oct, 2024 | $73.59 | $58.76 | $14.83 | 30,362,639.0 | +10.07% |
| Sep, 2024 | $66.54 | $53.18 | $13.36 | 23,973,172.0 | +8.26% |
| Aug, 2024 | $65.45 | $49.53 | $15.92 | 40,781,098.0 | -10.04% |
| Jul, 2024 | $69.69 | $54.95 | $14.74 | 37,415,992.0 | +8.65% |
| Jun, 2024 | $71.85 | $58.91 | $12.94 | 31,243,686.0 | -11.21% |
| May, 2024 | $71.32 | $56.53 | $14.79 | 29,897,653.0 | +14.34% |
| Apr, 2024 | $72.26 | $58.91 | $13.35 | 42,996,798.0 | -16.77% |
| Mar, 2024 | $73.62 | $59.60 | $14.02 | 82,391,169.0 | +13.97% |
| Feb, 2024 | $64.41 | $42.30 | $22.11 | 55,573,963.0 | +46.37% |
| Jan, 2024 | $52.22 | $38.62 | $13.60 | 36,539,280.0 | +0.00% |
0.24%
0.01%
Cap:
|
Volume (24h):