Get the Stockscreener App
46.72
1.18%
-0.5572
After Hours:
46.92
0.1993
+0.43%
Ark 21 Shares Blockchain And Digital Economy Innovation Etf Stock (ARKD) Price History
The historical daily chart and data for Ark 21 Shares Blockchain And Digital Economy Innovation Etf stock (ARKD), show that the latest closing stock price as of May 30, 2025, is $46.72.
- Ark 21 Shares Blockchain And Digital Economy Innovation Etf all-time high stock price is $58.50, occurred on December 06, 2024.
- The lowest Ark 21 Shares Blockchain And Digital Economy Innovation Etf stock price recorded was $25.08 on November 15, 2023. Since then, Ark 21 Shares Blockchain And Digital Economy Innovation Etf's stock price has risen over 86.29% to $46.72 now.
- The 52-week high stock price for ARKD is $58.50, representing a 25.21% increase from the current share price, occurred on December 06, 2024.
- The 52-week low stock price for ARKD is $30.78, indicating a -34.12% decrease from the current share price, occurred on April 07, 2025.
The table below shows more information about ARKD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 30, 2025 | $46.92 | $46.72 | $0.1993 | 666.0 | -1.18% |
| May 29, 2025 | $48.08 | $47.28 | $0.8021 | 940.0 | -1.17% |
| May 28, 2025 | $48.05 | $47.71 | $0.3408 | 964.0 | -2.08% |
| May 27, 2025 | $50.00 | $48.68 | $1.32 | 1,278.0 | +2.09% |
| May 23, 2025 | $48.34 | $47.66 | $0.68 | 4,167.0 | -2.58% |
| May 22, 2025 | $49.51 | $47.59 | $1.92 | 1,401.0 | +3.49% |
| May 21, 2025 | $48.58 | $47.32 | $1.26 | 6,268.0 | -0.35% |
| May 20, 2025 | $47.63 | $47.21 | $0.4259 | 6,661.0 | -0.73% |
| May 19, 2025 | $48.25 | $47.05 | $1.20 | 14,775.0 | +0.38% |
| May 16, 2025 | $48.07 | $47.80 | $0.2716 | 2,449.0 | +2.49% |
| May 15, 2025 | $47.05 | $46.64 | $0.4135 | 1,890.0 | -2.39% |
| May 14, 2025 | $47.78 | $44.10 | $3.68 | 3,245.0 | +0.25% |
| May 13, 2025 | $47.66 | $44.88 | $2.78 | 8,271.0 | +7.28% |
| May 12, 2025 | $44.97 | $44.27 | $0.70 | 3,766.0 | +3.51% |
| May 09, 2025 | $43.62 | $42.69 | $0.93 | 5,548.0 | +1.27% |
| May 08, 2025 | $42.38 | $42.38 | $0.00 | 203.0 | +6.32% |
| May 07, 2025 | $40.03 | $39.69 | $0.34 | 1,805.0 | +0.88% |
| May 06, 2025 | $39.51 | $38.88 | $0.6308 | 3,159.0 | -0.66% |
| May 05, 2025 | $40.00 | $39.58 | $0.42 | 3,038.0 | -1.62% |
| May 02, 2025 | $40.80 | $40.00 | $0.80 | 1,419.0 | -0.27% |
Ark 21 Shares Blockchain And Digital Economy Innovation Etf Stock (ARKD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ark 21 Shares Blockchain And Digital Economy Innovation Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ARKD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ark 21 Shares Blockchain And Digital Economy Innovation Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ark 21 Shares Blockchain And Digital Economy Innovation Etf Stock (ARKD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $50.00 | $38.88 | $11.12 | 73,192.0 | +17.21% |
| Apr, 2025 | $40.37 | $30.78 | $9.59 | 90,048.0 | +10.96% |
| Mar, 2025 | $43.65 | $34.98 | $8.67 | 159,620.0 | -12.49% |
| Feb, 2025 | $50.06 | $39.51 | $10.55 | 54,952.0 | -20.31% |
| Jan, 2025 | $53.35 | $44.68 | $8.67 | 67,645.0 | +9.56% |
Ark 21 Shares Blockchain And Digital Economy Innovation Etf Stock (ARKD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $58.50 | $46.89 | $11.61 | 100,682.0 | -10.82% |
| Nov, 2024 | $54.47 | $38.42 | $16.05 | 123,838.0 | +37.14% |
| Oct, 2024 | $41.85 | $35.78 | $6.07 | 38,640.0 | +3.44% |
| Sep, 2024 | $41.53 | $35.04 | $6.49 | 17,205.0 | -3.01% |
| Aug, 2024 | $41.92 | $33.07 | $8.85 | 29,177.0 | -7.44% |
| Jul, 2024 | $45.65 | $40.28 | $5.37 | 6,674.0 | +0.37% |
| Jun, 2024 | $46.94 | $40.96 | $5.98 | 9,041.0 | -4.99% |
| May, 2024 | $45.24 | $37.88 | $7.36 | 14,923.0 | +13.89% |
| Apr, 2024 | $47.10 | $38.82 | $8.28 | 38,715.0 | -17.57% |
| Mar, 2024 | $49.02 | $41.71 | $7.31 | 107,818.0 | +9.99% |
| Feb, 2024 | $44.21 | $30.27 | $13.94 | 62,898.0 | +39.38% |
| Jan, 2024 | $35.22 | $29.16 | $6.06 | 69,855.0 | -7.61% |
Ark 21 Shares Blockchain And Digital Economy Innovation Etf Stock (ARKD) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $34.77 | $28.27 | $6.50 | 58,011.0 | +20.34% |
| Nov, 2023 | $28.12 | $25.08 | $3.04 | 32,559.0 | +0.00% |
0.16%
0.09%
Cap:
|
Volume (24h):