ARK 21Shares Bitcoin ETF (NY:ARKB)

Date	Open	High	Low	Close	Volume	Change (%)
Mar 26, 2026	23.01	23.18	22.59	22.73	6,199,418	-0.79(-3.36%)
Mar 25, 2026	23.78	23.88	23.41	23.52	2,620,550	+0.51(+2.22%)
Mar 24, 2026	23.41	23.50	22.86	23.01	4,794,967	-0.44(-1.88%)
Mar 23, 2026	23.50	23.84	23.25	23.45	6,278,977	+0.17(+0.73%)
Mar 20, 2026	23.40	23.41	23.02	23.28	3,745,846	-0.03(-0.13%)
Mar 19, 2026	23.02	23.42	22.82	23.31	5,156,483	-0.28(-1.19%)
Mar 18, 2026	24.07	24.08	23.51	23.59	4,347,733	-1.16(-4.69%)
Mar 17, 2026	24.47	24.87	24.36	24.75	3,872,369	+0.20(+0.81%)
Mar 16, 2026	24.54	24.74	24.23	24.55	5,307,872	+0.93(+3.94%)
Mar 13, 2026	24.26	24.56	23.52	23.62	8,199,356	+0.23(+0.98%)
Mar 12, 2026	23.27	23.46	23.02	23.39	3,950,804	-0.07(-0.30%)
Mar 11, 2026	23.31	23.68	23.13	23.46	4,392,773	+0.21(+0.88%)
Mar 10, 2026	23.52	23.84	22.99	23.25	5,655,715	+0.32(+1.42%)
Mar 09, 2026	22.83	23.08	22.65	22.93	6,488,680	+0.33(+1.46%)
Mar 06, 2026	22.90	22.93	22.46	22.60	4,340,748	-1.04(-4.40%)
Mar 05, 2026	24.08	24.18	23.44	23.64	6,999,382	-0.62(-2.56%)
Mar 04, 2026	23.81	24.59	23.68	24.26	11,421,323	+1.61(+7.11%)
Mar 03, 2026	22.28	22.90	21.96	22.65	10,547,026	-0.31(-1.35%)
Mar 02, 2026	21.76	23.27	21.76	22.96	15,313,492	+1.18(+5.42%)
Feb 27, 2026	21.94	22.02	21.62	21.78	2,942,903	-0.60(-2.68%)
Feb 26, 2026	22.60	22.66	22.08	22.38	6,322,194	-0.60(-2.61%)
Feb 25, 2026	22.11	23.09	21.97	22.98	5,597,512	+1.57(+7.33%)
Feb 24, 2026	20.92	21.49	20.84	21.41	4,681,854	+0.02(+0.12%)
Feb 23, 2026	21.95	21.98	21.20	21.39	4,895,433	-1.09(-4.87%)
Feb 20, 2026	22.23	22.60	22.09	22.48	6,153,835	+0.19(+0.85%)
Feb 19, 2026	21.88	22.30	21.77	22.29	4,889,720	+0.31(+1.41%)
Feb 18, 2026	22.25	22.68	21.84	21.98	4,279,953	-0.50(-2.22%)
Feb 17, 2026	22.58	22.64	22.09	22.48	6,048,403	-0.34(-1.49%)
Feb 13, 2026	22.34	23.04	22.18	22.82	7,007,080	+1.14(+5.26%)
Feb 12, 2026	22.56	22.66	21.59	21.68	5,174,969	-0.74(-3.30%)
Feb 11, 2026	22.56	22.64	21.81	22.42	7,680,369	-0.40(-1.75%)
Feb 10, 2026	22.97	23.23	22.53	22.82	3,720,682	-0.67(-2.85%)
Feb 09, 2026	22.88	23.61	22.72	23.49	5,518,963	+0.25(+1.08%)
Feb 06, 2026	22.26	23.73	22.25	23.24	6,216,317	+2.10(+9.93%)
Feb 05, 2026	23.23	23.49	20.66	21.14	15,755,792	-3.21(-13.18%)
Feb 04, 2026	24.95	25.11	23.90	24.35	14,447,595	-1.01(-3.98%)
Feb 03, 2026	26.03	26.03	24.18	25.36	21,535,010	-0.51(-1.97%)
Feb 02, 2026	25.89	26.33	25.75	25.87	17,496,626	-1.93(-6.94%)
Jan 30, 2026	27.49	28.07	27.15	27.80	10,215,881	-0.11(-0.39%)
Jan 29, 2026	29.11	29.14	27.60	27.91	9,323,181	-1.63(-5.52%)
Jan 28, 2026	29.84	30.03	29.48	29.54	6,135,885	-0.10(-0.34%)
Jan 27, 2026	29.27	29.67	28.93	29.64	3,774,620	+0.59(+2.03%)
Jan 26, 2026	29.10	29.48	28.87	29.05	3,053,795	-0.64(-2.16%)
Jan 23, 2026	29.73	30.26	29.37	29.69	4,466,532	+0.03(+0.10%)
Jan 22, 2026	29.69	29.84	29.34	29.66	3,108,473	-0.25(-0.84%)
Jan 21, 2026	29.70	30.04	28.93	29.91	6,922,300	+0.18(+0.61%)
Jan 20, 2026	30.16	30.31	29.59	29.73	4,664,070	-1.98(-6.24%)
Jan 16, 2026	31.79	31.82	31.29	31.71	3,743,752	+0.08(+0.25%)
Jan 15, 2026	32.15	32.21	31.57	31.63	3,496,262	-0.83(-2.56%)
Jan 14, 2026	31.76	32.52	31.65	32.46	4,348,632	+1.11(+3.54%)
Jan 13, 2026	30.66	31.39	30.56	31.35	4,328,086	+0.99(+3.26%)
Jan 12, 2026	29.93	30.65	29.91	30.36	2,958,538	+0.41(+1.37%)
Jan 09, 2026	30.04	30.53	29.79	29.95	2,477,030	-0.23(-0.76%)
Jan 08, 2026	29.71	30.34	29.59	30.18	2,308,043	-0.00(-0.02%)
Jan 07, 2026	30.35	30.57	30.07	30.18	3,448,318	-0.53(-1.71%)
Jan 06, 2026	31.32	31.33	30.28	30.71	5,214,023	-0.58(-1.85%)
Jan 05, 2026	30.78	31.47	30.67	31.29	7,585,804	+1.50(+5.04%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.