Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

ARK 21Shares Bitcoin ETF ARKB

Full chart Compare
Set alert

Price alert · ARKB

All alert types
22.79 USD -0.86 (-3.64%)

Regular-session close

22.60 -0.19 -0.83%

After hours · Nov 13, 7:31 PM ET

22.56 Day range 22.99
19.46 52-week range 32.55
YTD
-21.52%
1 year
-29.98%

ARKB price history

ARKB daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202622.8922.9922.5622.79-0.86-3.64%3,278,077
Nov 12, 202623.8023.9123.5823.65-1.07-4.33%2,286,097
Nov 11, 202624.3324.7524.2824.72+0.31+1.27%865,217
Nov 10, 202624.4024.7524.0824.41-0.37-1.49%998,300
Nov 9, 202624.6825.0124.6024.78-0.32-1.27%1,177,400
Nov 6, 202625.0225.1924.7825.10-0.10-0.40%1,353,700
Nov 5, 202626.3126.3724.9925.20-1.34-5.05%2,273,900
Nov 4, 202625.9126.9025.9126.54+0.77+2.99%2,342,800
Nov 3, 202625.5125.8125.5125.77+0.39+1.54%993,200
Nov 2, 202625.7325.8525.3625.38-0.05-0.20%1,454,900
Oct 30, 202625.5725.8325.2325.43-1.32-4.93%3,779,700
Oct 29, 202626.5527.1426.4426.75-0.27-1.00%1,335,900
Oct 28, 202626.6727.0226.6027.02+0.27+1.01%1,164,500
Oct 27, 202626.5226.7626.4326.75+0.27+1.02%1,115,800
Oct 26, 202626.4626.7526.2826.48-0.44-1.63%2,705,500
Oct 23, 202627.0427.1726.8326.92-0.05-0.19%661,300
Oct 22, 202627.0927.1726.7826.97-1.03-3.68%999,200
Oct 21, 202627.7228.1527.5828.00+0.65+2.38%1,510,300
Oct 20, 202626.9427.6226.9227.35+0.23+0.85%730,000
Oct 19, 202627.3127.3227.0627.12+0.12+0.44%861,400
Oct 16, 202627.2027.3226.7627.00-0.27-0.99%2,189,400
Oct 15, 202626.5727.3626.4227.27+0.18+0.66%1,645,900
Oct 14, 202627.3827.5226.9927.09-0.50-1.81%831,600
Oct 13, 202627.6127.7727.4727.59+0.16+0.58%868,300
Oct 12, 202627.3227.5227.2527.43+0.15+0.55%682,900
Oct 9, 202627.4727.6027.2527.28+0.18+0.66%1,381,100
Oct 8, 202627.2627.4226.6227.10-0.53-1.92%2,348,300
Oct 7, 202627.5927.7227.4227.63-0.76-2.68%2,382,800
Oct 6, 202628.5228.7428.3228.39-0.02-0.07%732,200
Oct 5, 202628.5328.7528.1728.41+0.48+1.72%882,500
Oct 2, 202628.7228.9027.8127.93-0.12-0.43%1,560,800
Oct 1, 202627.6728.2627.6528.05+0.36+1.30%1,368,800
Sep 30, 202628.2328.3627.6427.69-0.01-0.04%1,269,300
Sep 29, 202627.9528.0127.4727.70+0.07+0.25%1,034,900
Sep 28, 202627.7027.9627.3627.63-0.23-0.83%1,313,500
Sep 25, 202627.8827.9527.5627.86-0.13-0.46%1,184,800
Sep 24, 202627.7828.1627.6427.99-0.04-0.14%1,655,600
Sep 23, 202628.3728.5027.6928.03-0.56-1.96%1,870,800
Sep 22, 202628.4328.7628.3428.59-0.08-0.28%1,148,200
Sep 21, 202628.1728.8128.1028.67+1.74+6.46%2,472,100
Sep 18, 202625.8927.0025.8926.93+1.57+6.19%1,718,800
Sep 17, 202625.3325.5325.1725.36+0.20+0.79%1,075,900
Sep 16, 202625.0825.3524.8525.16-0.07-0.28%4,602,600
Sep 15, 202625.5025.6224.8325.23-0.96-3.67%5,043,200
Sep 14, 202625.7926.3025.7926.19+0.57+2.22%3,558,600
Sep 11, 202625.7026.4825.4825.62+0.04+0.16%1,962,400
Sep 10, 202625.4825.7025.4325.58-0.36-1.39%743,900
Sep 9, 202626.3826.4125.8825.94-0.07-0.27%859,200
Sep 8, 202625.9726.1825.7326.01-0.46-1.74%1,233,700
Sep 4, 202626.3026.4926.0726.47-0.65-2.40%2,383,900
Sep 3, 202626.0227.1326.0127.12+1.49+5.81%1,492,900
Sep 2, 202625.4625.7025.3925.630.000.00%985,200
Sep 1, 202625.8026.0025.3325.63-0.54-2.06%1,049,100
Aug 31, 202625.8626.2825.7626.17+0.45+1.75%1,070,900
Aug 28, 202626.2826.4925.4925.72-0.79-2.98%2,586,000
Aug 27, 202626.3026.8126.1726.51+0.48+1.84%1,260,400
Aug 26, 202625.8926.0825.7426.03-0.14-0.53%1,373,800
Aug 25, 202626.0726.3925.9026.17+0.05+0.19%1,260,700
Aug 24, 202626.2126.5325.8126.12+0.57+2.23%2,292,200
Aug 21, 202625.5825.8225.2825.55+1.45+6.02%3,369,500
Aug 20, 202623.8424.1823.5824.10+1.40+6.17%3,030,400
Aug 19, 202621.5323.1121.4822.70+1.27+5.93%5,118,400
Aug 18, 202621.2221.5721.2221.43+0.12+0.56%992,300
Aug 17, 202621.0221.4221.0221.31+0.46+2.21%2,552,500
Aug 14, 202620.8020.9520.7120.85-0.15-0.71%1,030,700

65 days, newest first. Daily bars as drawn on the ARKB chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.