Get the Stockscreener App
56.26
5.45%
-3.2422
After Hours:
56.44
0.1822
+0.32%
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 August 01, 2025, is $56.26.
- Ark 21 Shares Blockchain And Digital Economy Innovation Etf all-time high stock price is $63.18, occurred on July 21, 2025.
- 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 124.31% to $56.26 now.
- The 52-week high stock price for ARKD is $63.18, representing a 12.30% increase from the current share price, occurred on July 21, 2025.
- The 52-week low stock price for ARKD is $30.78, indicating a -45.29% 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 |
|---|---|---|---|---|---|
| Aug 01, 2025 | $59.60 | $56.01 | $3.59 | 9,075.0 | -5.45% |
| Jul 31, 2025 | $60.92 | $59.50 | $1.42 | 6,842.0 | -1.05% |
| Jul 30, 2025 | $60.97 | $59.69 | $1.28 | 8,345.0 | +0.44% |
| Jul 29, 2025 | $62.26 | $59.65 | $2.61 | 4,241.0 | -2.28% |
| Jul 28, 2025 | $61.83 | $60.89 | $0.94 | 7,047.0 | +0.72% |
| Jul 25, 2025 | $62.27 | $60.40 | $1.87 | 6,469.0 | -1.38% |
| Jul 24, 2025 | $61.96 | $61.00 | $0.96 | 4,388.0 | +1.36% |
| Jul 23, 2025 | $60.97 | $60.81 | $0.155 | 4,445.0 | -0.49% |
| Jul 22, 2025 | $61.44 | $60.16 | $1.28 | 8,758.0 | -0.28% |
| Jul 21, 2025 | $63.18 | $61.32 | $1.86 | 17,114.0 | +1.38% |
| Jul 18, 2025 | $62.14 | $60.17 | $1.97 | 6,867.0 | +1.05% |
| Jul 17, 2025 | $60.22 | $58.50 | $1.72 | 18,592.0 | +2.16% |
| Jul 16, 2025 | $58.80 | $56.96 | $1.84 | 7,679.0 | +4.86% |
| Jul 15, 2025 | $57.07 | $55.66 | $1.41 | 3,066.0 | -1.43% |
| Jul 14, 2025 | $57.03 | $56.56 | $0.47 | 7,806.0 | +1.92% |
| Jul 11, 2025 | $56.34 | $55.12 | $1.22 | 3,777.0 | +1.43% |
| Jul 10, 2025 | $54.86 | $53.47 | $1.39 | 2,554.0 | +1.52% |
| Jul 09, 2025 | $54.01 | $52.41 | $1.60 | 4,052.0 | +3.36% |
| Jul 08, 2025 | $53.01 | $52.25 | $0.7558 | 1,080.0 | -0.30% |
| Jul 07, 2025 | $52.66 | $52.18 | $0.48 | 4,185.0 | -0.90% |
| Jul 03, 2025 | $53.30 | $52.88 | $0.4208 | 8,008.0 | -0.69% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $59.60 | $56.01 | $3.59 | 9,075.0 | +0.00% |
| Jul, 2025 | $63.18 | $51.03 | $12.15 | 148,463.0 | +7.23% |
| Jun, 2025 | $52.58 | $46.56 | $6.02 | 36,946.0 | +12.29% |
| May, 2025 | $50.00 | $38.88 | $11.12 | 72,526.0 | +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% |
0.86%
Cap:
|
Volume (24h):