ARK 21Shares Active On-Chain Bitcoin Strategy ETF (ARKC)

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

Add to watchlist

38.18

-0.87

(-2.23%)

At close: 12:12PM 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	38.18	38.18	38.18	38.18	38.18	100
09 May 2024	39.05	39.05	39.05	39.05	39.05	100
08 May 2024	38.92	38.92	38.92	38.92	38.92	100
07 May 2024	39.79	39.79	39.31	39.31	39.31	400
06 May 2024	39.80	39.80	39.40	39.40	39.40	2,500
03 May 2024	38.87	38.87	38.87	38.87	38.87	200
02 May 2024	37.53	37.53	37.53	37.53	37.53	100
01 May 2024	36.50	36.50	36.41	36.41	36.41	600
30 Apr 2024	38.49	38.49	37.43	37.43	37.43	800
29 Apr 2024	39.33	39.33	39.30	39.30	39.30	300
26 Apr 2024	39.73	39.73	39.73	39.73	39.73	100
25 Apr 2024	40.16	40.16	40.16	40.16	40.16	100
24 Apr 2024	39.87	39.87	39.87	39.87	39.87	100
23 Apr 2024	41.22	41.22	41.10	41.10	41.10	200
22 Apr 2024	41.01	41.22	40.76	41.17	41.17	1,300
19 Apr 2024	39.76	40.03	39.76	40.03	40.03	1,000
18 Apr 2024	39.15	39.62	39.15	39.62	39.62	200
17 Apr 2024	38.37	38.44	37.87	38.44	38.44	1,900
16 Apr 2024	39.31	39.31	39.31	39.31	39.31	100
15 Apr 2024	40.59	40.59	39.41	39.60	39.60	1,600
12 Apr 2024	42.24	42.24	40.99	41.43	41.43	2,300
11 Apr 2024	42.92	43.10	42.92	43.10	43.10	600
10 Apr 2024	42.32	42.92	42.32	42.92	42.92	500
09 Apr 2024	43.28	43.28	42.14	42.42	42.42	2,400
08 Apr 2024	43.79	43.79	43.79	43.79	43.79	200
05 Apr 2024	41.75	41.90	41.66	41.66	41.66	1,000
04 Apr 2024	42.19	42.19	42.19	42.19	42.19	500
03 Apr 2024	40.92	40.92	40.92	40.92	40.92	200
02 Apr 2024	40.92	40.96	40.82	40.96	40.96	1,400
01 Apr 2024	42.88	42.88	42.88	42.88	42.88	200
28 Mar 2024	43.72	43.72	43.47	43.47	43.47	3,800
27 Mar 2024	44.14	44.14	42.35	42.35	42.35	800
26 Mar 2024	43.55	43.55	42.92	42.92	42.92	500
26 Mar 2024	0.131 Dividend
25 Mar 2024	41.80	43.75	41.80	43.71	43.58	48,600
22 Mar 2024	40.07	40.38	39.88	40.30	40.18	2,400
21 Mar 2024	42.24	42.24	40.91	40.92	40.80	1,900
20 Mar 2024	40.26	41.39	39.55	41.33	41.21	1,700
19 Mar 2024	39.67	41.08	39.67	40.64	40.52	3,100
18 Mar 2024	42.04	42.06	41.78	41.86	41.74	3,000
15 Mar 2024	42.34	42.86	42.34	42.78	42.65	6,000
14 Mar 2024	43.96	43.96	43.06	43.06	42.93	200
13 Mar 2024	44.76	45.17	44.71	45.17	45.03	2,300
12 Mar 2024	44.39	44.39	43.19	44.10	43.96	5,500
11 Mar 2024	44.59	44.80	44.33	44.50	44.37	3,100
08 Mar 2024	43.47	43.47	42.52	43.05	42.92	800
07 Mar 2024	42.36	42.36	42.36	42.36	42.24	300
06 Mar 2024	41.62	42.16	41.62	42.09	41.96	900
05 Mar 2024	42.18	43.25	38.00	38.98	38.86	3,100
04 Mar 2024	41.05	42.38	41.05	42.38	42.25	2,100
01 Mar 2024	38.91	39.64	38.91	39.64	39.52	1,000
29 Feb 2024	39.86	39.98	38.19	39.15	39.03	4,800
28 Feb 2024	38.12	38.95	38.06	38.06	37.95	4,000
27 Feb 2024	36.08	36.32	36.08	36.12	36.01	700
26 Feb 2024	32.77	34.76	32.77	34.76	34.65	3,600
23 Feb 2024	32.63	32.65	32.55	32.65	32.55	700
22 Feb 2024	32.97	33.21	32.97	33.21	33.11	300
21 Feb 2024	32.56	32.56	32.56	32.56	32.46	100
20 Feb 2024	33.55	33.55	33.28	33.28	33.19	400
16 Feb 2024	33.45	33.60	33.11	33.20	33.10	7,100
15 Feb 2024	33.62	33.79	33.11	33.14	33.04	4,200
14 Feb 2024	33.10	33.18	33.10	33.18	33.08	900
13 Feb 2024	31.56	31.78	31.29	31.78	31.69	900
12 Feb 2024	31.40	32.27	31.40	32.27	32.17	6,600
09 Feb 2024	30.55	30.73	30.42	30.71	30.62	1,600
08 Feb 2024	29.17	29.48	29.17	29.48	29.39	1,000
07 Feb 2024	27.91	28.68	27.91	28.68	28.59	600
06 Feb 2024	28.04	28.04	28.04	28.04	27.96	200
05 Feb 2024	28.19	28.19	27.58	27.58	27.49	300
02 Feb 2024	27.92	28.00	27.92	27.95	27.87	300
01 Feb 2024	28.00	28.00	27.88	27.98	27.89	600
31 Jan 2024	28.02	28.02	27.78	27.78	27.70	300
30 Jan 2024	28.27	28.38	28.23	28.38	28.29	1,000
29 Jan 2024	27.67	28.12	27.67	28.12	28.04	1,600
26 Jan 2024	27.46	27.46	27.38	27.42	27.34	400
25 Jan 2024	26.09	26.09	26.04	26.04	25.96	3,700
24 Jan 2024	26.34	26.34	25.98	25.98	25.90	1,900
23 Jan 2024	25.72	25.93	25.72	25.79	25.71	1,600
22 Jan 2024	26.60	26.60	26.31	26.33	26.25	1,600
19 Jan 2024	27.07	27.39	26.99	27.35	27.27	3,000
18 Jan 2024	28.02	28.02	26.73	26.84	26.76	1,600
17 Jan 2024	28.05	28.05	27.89	27.89	27.80	800
16 Jan 2024	28.06	28.38	27.58	28.15	28.07	12,700
12 Jan 2024	30.10	30.10	28.35	28.49	28.40	3,400
11 Jan 2024	31.19	31.83	29.81	30.06	29.97	19,800
10 Jan 2024	29.62	30.30	29.24	29.87	29.78	7,200
09 Jan 2024	30.42	30.56	30.41	30.41	30.32	2,900
08 Jan 2024	29.53	30.65	29.32	30.62	30.53	2,300
05 Jan 2024	28.73	28.97	28.49	28.81	28.73	3,900
04 Jan 2024	28.67	29.38	28.67	28.98	28.89	2,600
03 Jan 2024	27.78	28.09	27.78	28.09	28.00	400
02 Jan 2024	29.42	29.42	29.42	29.42	29.33	300
29 Dec 2023	28.16	28.16	27.57	27.70	27.61	2,800
28 Dec 2023	28.18	28.18	27.90	27.96	27.88	6,100
27 Dec 2023	28.32	28.74	28.32	28.74	28.66	1,300
26 Dec 2023	28.20	28.20	27.75	27.91	27.82	2,100
22 Dec 2023	28.70	28.87	28.70	28.87	28.78	800
21 Dec 2023	28.86	28.86	28.86	28.86	28.78	100
20 Dec 2023	29.07	29.17	28.74	28.74	28.65	1,600
19 Dec 2023	28.01	28.06	27.92	27.92	27.84	3,700
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 AUD92,148.38+64.30(+0.07%)

ARK 21Shares Active On-Chain Bitcoin Strategy ETF (ARKC)

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
92,148.38
+64.30(+0.07%)