Get the Stockscreener App
85.84
2.12%
1.78
After Hours:
86.49
0.65
+0.76%
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 March 03, 2025, is $85.84.
- 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 122.27% to $85.84 now.
- The 52-week high stock price for ARKB is $108.28, representing a 26.14% increase from the current share price, occurred on December 17, 2024.
- The 52-week low stock price for ARKB is $49.53, indicating a -42.30% 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 |
|---|---|---|---|---|---|
| Mar 03, 2025 | $93.09 | $84.93 | $8.16 | 2,001,170.0 | +2.12% |
| Feb 28, 2025 | $85.00 | $80.89 | $4.11 | 2,096,780.0 | +1.17% |
| Feb 27, 2025 | $86.12 | $82.34 | $3.78 | 1,082,489.0 | -1.22% |
| Feb 26, 2025 | $88.12 | $81.97 | $6.15 | 2,554,819.0 | -4.26% |
| Feb 25, 2025 | $88.94 | $85.50 | $3.44 | 2,562,366.0 | -6.32% |
| Feb 24, 2025 | $95.60 | $93.43 | $2.17 | 986,530.0 | -0.92% |
| Feb 21, 2025 | $99.19 | $94.45 | $4.74 | 1,733,998.0 | -3.71% |
| Feb 20, 2025 | $98.61 | $96.61 | $2.00 | 597,505.0 | +2.45% |
| Feb 19, 2025 | $96.53 | $95.18 | $1.35 | 538,839.0 | +2.13% |
| Feb 18, 2025 | $96.43 | $93.07 | $3.36 | 920,558.0 | -3.27% |
| Feb 14, 2025 | $98.87 | $96.09 | $2.78 | 696,863.0 | +1.11% |
| Feb 13, 2025 | $96.29 | $94.97 | $1.32 | 529,661.0 | -0.75% |
| Feb 12, 2025 | $97.49 | $94.28 | $3.21 | 579,845.0 | +1.81% |
| Feb 11, 2025 | $97.14 | $94.58 | $2.56 | 702,590.0 | -2.21% |
| Feb 10, 2025 | $97.86 | $96.66 | $1.20 | 444,096.0 | +1.72% |
| Feb 07, 2025 | $100.1 | $95.41 | $4.67 | 951,893.0 | -1.24% |
| Feb 06, 2025 | $98.82 | $95.48 | $3.34 | 771,033.0 | -0.37% |
| Feb 05, 2025 | $99.03 | $96.30 | $2.73 | 778,381.0 | -1.45% |
| Feb 04, 2025 | $100.8 | $97.80 | $2.96 | 1,238,051.0 | -2.46% |
| Feb 03, 2025 | $102.0 | $94.29 | $7.71 | 2,017,756.0 | -0.26% |
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 |
|---|---|---|---|---|---|
| Mar, 2025 | $93.09 | $84.93 | $8.16 | 4,002,340.0 | +2.12% |
| 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% |
0.92%
1.10%
Cap:
|
Volume (24h):