ARK 21Shares Active Bitcoin Futures Strategy ETF (ARKA)

Cboe US - Cboe US Real-time price. Currency in USD

Add to watchlist

57.94

-1.71

(-2.87%)

At close: 12:17PM EDT

58.36

+0.42

(+0.73%)

After hours:

05:05PM EDT

Time period:

12 May 2023 - 12 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
10 May 2024	59.53	59.53	57.94	57.94	57.94	1,500
09 May 2024	59.75	59.75	59.35	59.65	59.65	1,100
08 May 2024	59.93	59.93	59.37	59.37	59.37	700
07 May 2024	60.41	60.41	60.16	60.16	60.16	600
06 May 2024	60.71	60.71	60.12	60.35	60.35	1,400
03 May 2024	58.84	59.31	58.84	59.31	59.31	1,800
02 May 2024	56.17	56.71	56.17	56.63	56.63	5,200
01 May 2024	54.85	55.37	54.33	54.50	54.50	3,300
30 Apr 2024	57.24	57.24	56.49	56.49	56.49	1,600
29 Apr 2024	60.33	60.33	59.81	60.16	60.16	1,600
26 Apr 2024	61.40	61.71	61.04	61.04	61.04	800
25 Apr 2024	61.85	61.85	61.85	61.85	61.85	200
24 Apr 2024	62.37	62.37	61.27	61.27	61.27	2,800
23 Apr 2024	64.18	64.18	63.74	63.74	63.74	300
22 Apr 2024	63.27	64.03	63.27	63.88	63.88	2,000
19 Apr 2024	62.19	62.20	61.70	61.72	61.72	3,300
18 Apr 2024	59.41	61.59	59.41	60.92	60.92	2,700
17 Apr 2024	58.50	59.22	57.60	58.57	58.57	7,900
16 Apr 2024	60.67	60.67	59.37	60.30	60.30	2,700
15 Apr 2024	62.89	62.94	60.84	60.84	60.84	6,200
12 Apr 2024	67.59	67.59	63.00	64.32	64.32	2,700
11 Apr 2024	67.22	67.74	67.22	67.74	67.74	600
10 Apr 2024	65.17	67.39	65.17	67.39	67.39	1,300
09 Apr 2024	68.24	68.24	66.28	66.38	66.38	1,300
08 Apr 2024	69.25	69.47	68.88	69.15	69.15	5,900
05 Apr 2024	64.55	65.35	64.55	64.88	64.88	2,900
04 Apr 2024	64.71	66.13	64.71	65.96	65.96	4,100
03 Apr 2024	64.08	64.08	63.48	63.48	63.48	1,400
02 Apr 2024	62.60	63.66	62.26	63.52	63.52	11,300
01 Apr 2024	67.56	67.56	66.07	67.30	67.30	5,700
28 Mar 2024	69.02	69.05	68.37	68.46	68.46	6,300
27 Mar 2024	69.29	69.29	66.21	66.38	66.38	2,000
26 Mar 2024	68.84	68.84	67.35	67.35	67.35	9,200
25 Mar 2024	64.85	68.87	64.85	68.87	68.87	5,500
25 Mar 2024	0.322 Dividend
22 Mar 2024	61.26	62.29	61.26	62.17	61.85	7,100
21 Mar 2024	66.16	66.16	63.48	63.68	63.35	4,200
20 Mar 2024	62.02	64.28	61.89	64.28	63.95	2,800
19 Mar 2024	62.11	63.40	60.76	62.92	62.60	10,300
18 Mar 2024	66.38	66.38	65.32	65.32	64.98	6,000
15 Mar 2024	66.73	68.31	66.15	67.10	66.75	7,600
14 Mar 2024	71.19	71.19	66.98	67.56	67.21	5,000
13 Mar 2024	71.21	71.62	70.40	71.62	71.25	5,800
12 Mar 2024	70.91	71.32	67.59	69.71	69.35	8,700
11 Mar 2024	70.93	71.18	70.25	70.76	70.39	8,700
08 Mar 2024	66.78	68.48	65.00	67.69	67.34	16,200
07 Mar 2024	66.08	66.60	65.70	66.20	65.86	15,000
06 Mar 2024	65.63	66.18	64.38	65.59	65.25	10,500
05 Mar 2024	66.68	67.54	59.67	60.69	60.37	18,400
04 Mar 2024	64.16	66.60	64.16	66.55	66.21	28,900
01 Mar 2024	60.35	61.80	60.35	61.80	61.48	3,400
29 Feb 2024	62.15	62.44	59.33	61.01	60.70	13,600
28 Feb 2024	59.14	62.76	58.93	59.18	58.88	12,300
27 Feb 2024	55.90	56.34	55.58	55.77	55.48	9,600
26 Feb 2024	50.54	53.73	50.54	53.68	53.40	3,300
23 Feb 2024	50.00	50.19	49.90	50.18	49.92	1,400
22 Feb 2024	50.43	51.10	50.43	51.10	50.83	1,800
21 Feb 2024	50.32	50.42	50.02	50.02	49.76	2,700
20 Feb 2024	51.24	51.48	49.90	51.23	50.96	9,600
16 Feb 2024	51.34	51.34	51.09	51.09	50.82	2,500
15 Feb 2024	51.71	52.18	51.06	51.06	50.80	7,000
14 Feb 2024	50.97	51.35	50.68	51.07	50.81	6,700
13 Feb 2024	48.51	48.75	48.03	48.75	48.50	5,700
12 Feb 2024	47.67	49.56	47.67	49.56	49.30	10,500
09 Feb 2024	46.23	47.55	46.23	46.88	46.64	10,300
08 Feb 2024	44.48	45.03	44.40	44.92	44.68	6,700
07 Feb 2024	42.54	43.62	42.32	43.58	43.36	4,300
06 Feb 2024	42.24	42.65	42.24	42.53	42.31	700
05 Feb 2024	42.76	42.76	41.75	41.75	41.53	6,600
02 Feb 2024	42.24	42.56	42.24	42.36	42.14	1,800
01 Feb 2024	41.85	42.52	41.85	42.41	42.19	1,700
31 Jan 2024	42.49	43.06	42.09	42.09	41.87	3,500
30 Jan 2024	43.07	43.10	42.75	43.08	42.85	9,000
29 Jan 2024	41.48	42.66	41.34	42.65	42.43	5,300
26 Jan 2024	40.71	41.77	40.71	41.49	41.27	6,500
25 Jan 2024	39.52	39.52	39.13	39.19	38.99	6,700
24 Jan 2024	39.60	39.64	39.08	39.09	38.88	2,300
23 Jan 2024	38.36	38.97	38.17	38.61	38.41	10,100
22 Jan 2024	40.44	40.44	39.00	39.66	39.45	7,400
19 Jan 2024	40.50	41.54	39.88	41.19	40.98	13,900
18 Jan 2024	42.02	42.42	40.28	40.54	40.33	18,200
17 Jan 2024	42.04	42.27	41.93	42.25	42.03	9,100
16 Jan 2024	42.38	43.00	41.63	42.74	42.52	21,200
12 Jan 2024	45.44	45.81	42.68	43.29	43.07	46,800
11 Jan 2024	47.67	48.82	45.15	46.00	45.76	195,700
10 Jan 2024	45.13	46.48	44.42	45.69	45.45	35,700
09 Jan 2024	46.82	46.82	46.27	46.43	46.19	30,800
08 Jan 2024	44.89	47.11	44.59	46.63	46.39	32,300
05 Jan 2024	43.33	44.01	43.06	43.78	43.55	9,400
04 Jan 2024	43.11	44.43	43.11	44.04	43.82	27,200
03 Jan 2024	41.93	43.29	41.91	42.57	42.35	28,800
02 Jan 2024	46.16	46.16	44.75	44.78	44.55	36,300
29 Dec 2023	43.13	43.16	41.50	41.93	41.71	51,600
28 Dec 2023	42.88	42.91	42.39	42.52	42.30	76,500
28 Dec 2023	0.172 Dividend
27 Dec 2023	43.70	43.87	43.21	43.83	43.43	24,200
26 Dec 2023	42.92	42.92	42.00	42.44	42.05	1,500
22 Dec 2023	44.14	44.54	43.89	43.89	43.49	3,200
21 Dec 2023	43.95	44.15	43.73	44.05	43.65	19,100
20 Dec 2023	43.40	44.58	43.40	43.85	43.45	6,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,022.70+28.50(+0.36%)

ASX 2007,749.00+27.40(+0.35%)

AUD/USD0.6604-0.0017(-0.26%)

OIL78.20-1.06(-1.34%)

GOLD2,366.90+26.60(+1.14%)

Bitcoin AUD92,272.98+608.49(+0.66%)

ARK 21Shares Active Bitcoin Futures Strategy ETF (ARKA)

ALL ORDS
8,022.70
+28.50(+0.36%)

ASX 200
7,749.00
+27.40(+0.35%)

AUD/USD
0.6604
-0.0017(-0.26%)

OIL
78.20
-1.06(-1.34%)

GOLD
2,366.90
+26.60(+1.14%)

Bitcoin AUD
92,272.98
+608.49(+0.66%)