ARK 21Shares Bitcoin ETF ARKB
Cboe US
$27.59+0.16 (+0.58%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Showing the newest 90 of 250 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-12 | $27.43 | +0.55% | $27.32 | $27.52 | $27.25 | 682.90K |
| 2026-10-09 | $27.28 | +0.66% | $27.47 | $27.60 | $27.25 | 1.38M |
| 2026-10-08 | $27.10 | -1.92% | $27.26 | $27.42 | $26.62 | 2.35M |
| 2026-10-07 | $27.63 | -2.68% | $27.59 | $27.72 | $27.42 | 2.38M |
| 2026-10-06 | $28.39 | -0.07% | $28.52 | $28.74 | $28.32 | 732.20K |
| 2026-10-05 | $28.41 | +1.72% | $28.53 | $28.75 | $28.17 | 882.50K |
| 2026-10-02 | $27.93 | -0.43% | $28.72 | $28.90 | $27.81 | 1.56M |
| 2026-10-01 | $28.05 | +1.30% | $27.67 | $28.26 | $27.65 | 1.37M |
| 2026-09-30 | $27.69 | -0.04% | $28.23 | $28.36 | $27.64 | 1.27M |
| 2026-09-29 | $27.70 | +0.25% | $27.95 | $28.01 | $27.47 | 1.03M |
| 2026-09-28 | $27.63 | -0.83% | $27.70 | $27.96 | $27.36 | 1.31M |
| 2026-09-25 | $27.86 | -0.46% | $27.88 | $27.95 | $27.56 | 1.18M |
| 2026-09-24 | $27.99 | -0.14% | $27.78 | $28.16 | $27.64 | 1.66M |
| 2026-09-23 | $28.03 | -1.96% | $28.37 | $28.50 | $27.69 | 1.87M |
| 2026-09-22 | $28.59 | -0.28% | $28.43 | $28.76 | $28.34 | 1.15M |
| 2026-09-21 | $28.67 | +6.46% | $28.17 | $28.81 | $28.10 | 2.47M |
| 2026-09-18 | $26.93 | +6.19% | $25.89 | $27.00 | $25.89 | 1.72M |
| 2026-09-17 | $25.36 | +0.79% | $25.33 | $25.53 | $25.17 | 1.08M |
| 2026-09-16 | $25.16 | -0.28% | $25.08 | $25.35 | $24.85 | 4.60M |
| 2026-09-15 | $25.23 | -3.67% | $25.50 | $25.62 | $24.83 | 5.04M |
| 2026-09-14 | $26.19 | +2.22% | $25.79 | $26.30 | $25.79 | 3.56M |
| 2026-09-11 | $25.62 | +0.16% | $25.70 | $26.48 | $25.48 | 1.96M |
| 2026-09-10 | $25.58 | -1.39% | $25.48 | $25.70 | $25.43 | 743.90K |
| 2026-09-09 | $25.94 | -0.27% | $26.38 | $26.41 | $25.88 | 859.20K |
| 2026-09-08 | $26.01 | -1.74% | $25.97 | $26.18 | $25.73 | 1.23M |
| 2026-09-04 | $26.47 | -2.40% | $26.30 | $26.49 | $26.07 | 2.38M |
| 2026-09-03 | $27.12 | +5.81% | $26.02 | $27.13 | $26.01 | 1.49M |
| 2026-09-02 | $25.63 | 0.00% | $25.46 | $25.70 | $25.39 | 985.20K |
| 2026-09-01 | $25.63 | -2.06% | $25.80 | $26.00 | $25.33 | 1.05M |
| 2026-08-31 | $26.17 | +1.75% | $25.86 | $26.28 | $25.76 | 1.07M |
| 2026-08-28 | $25.72 | -2.98% | $26.28 | $26.49 | $25.49 | 2.59M |
| 2026-08-27 | $26.51 | +1.84% | $26.30 | $26.81 | $26.17 | 1.26M |
| 2026-08-26 | $26.03 | -0.53% | $25.89 | $26.08 | $25.74 | 1.37M |
| 2026-08-25 | $26.17 | +0.19% | $26.07 | $26.39 | $25.90 | 1.26M |
| 2026-08-24 | $26.12 | +2.23% | $26.21 | $26.53 | $25.81 | 2.29M |
| 2026-08-21 | $25.55 | +6.02% | $25.58 | $25.82 | $25.28 | 3.37M |
| 2026-08-20 | $24.10 | +6.17% | $23.84 | $24.18 | $23.58 | 3.03M |
| 2026-08-19 | $22.70 | +5.93% | $21.53 | $23.11 | $21.48 | 5.12M |
| 2026-08-18 | $21.43 | +0.56% | $21.22 | $21.57 | $21.22 | 992.30K |
| 2026-08-17 | $21.31 | +2.21% | $21.02 | $21.42 | $21.02 | 2.55M |
| 2026-08-14 | $20.85 | -0.71% | $20.80 | $20.95 | $20.71 | 1.03M |
| 2026-08-13 | $21.00 | -0.05% | $21.05 | $21.19 | $20.81 | 2.90M |
| 2026-08-12 | $21.01 | -0.19% | $21.18 | $21.22 | $20.97 | 1.30M |
| 2026-08-11 | $21.05 | -0.75% | $21.26 | $21.28 | $20.95 | 1.29M |
| 2026-08-10 | $21.21 | -1.53% | $21.51 | $21.51 | $21.13 | 1.85M |
| 2026-08-07 | $21.54 | +0.89% | $21.60 | $21.66 | $21.39 | 690.10K |
| 2026-08-06 | $21.35 | -0.70% | $21.27 | $21.54 | $21.25 | 946.30K |
| 2026-08-05 | $21.50 | +0.99% | $21.25 | $21.52 | $21.17 | 1.50M |
| 2026-08-04 | $21.29 | +0.57% | $21.15 | $21.35 | $21.08 | 1.37M |
| 2026-08-03 | $21.17 | +1.53% | $20.79 | $21.24 | $20.72 | 1.85M |
| 2026-07-31 | $20.85 | -2.93% | $21.14 | $21.16 | $20.68 | 2.05M |
| 2026-07-30 | $21.48 | +2.02% | $21.47 | $21.59 | $21.41 | 1.43M |
| 2026-07-29 | $21.06 | -0.54% | $21.26 | $21.43 | $21.04 | 2.15M |
| 2026-07-28 | $21.17 | -1.63% | $20.96 | $21.23 | $20.78 | 2.39M |
| 2026-07-27 | $21.52 | +1.13% | $21.52 | $21.77 | $21.34 | 959.50K |
| 2026-07-24 | $21.28 | -0.88% | $21.34 | $21.34 | $21.11 | 1.26M |
| 2026-07-23 | $21.47 | -1.78% | $21.54 | $21.61 | $21.42 | 1.13M |
| 2026-07-22 | $21.86 | -0.82% | $21.75 | $22.01 | $21.74 | 677.40K |
| 2026-07-21 | $22.04 | +2.04% | $22.03 | $22.20 | $21.90 | 2.21M |
| 2026-07-20 | $21.60 | +1.50% | $21.39 | $21.81 | $21.23 | 1.49M |
| 2026-07-17 | $21.28 | -0.14% | $20.82 | $21.34 | $20.71 | 1.30M |
| 2026-07-16 | $21.31 | -1.11% | $21.28 | $21.51 | $21.21 | 652.10K |
| 2026-07-15 | $21.55 | +0.61% | $21.64 | $21.73 | $21.46 | 883.20K |
| 2026-07-14 | $21.42 | +3.83% | $21.19 | $21.53 | $21.06 | 1.81M |
| 2026-07-13 | $20.63 | -2.69% | $20.72 | $20.86 | $20.48 | 1.96M |
| 2026-07-10 | $21.20 | +1.10% | $21.27 | $21.46 | $21.14 | 1.92M |
| 2026-07-09 | $20.97 | +1.65% | $20.79 | $21.05 | $20.71 | 1.30M |
| 2026-07-08 | $20.63 | -2.50% | $20.47 | $20.67 | $20.39 | 2.24M |
| 2026-07-07 | $21.16 | +0.14% | $20.90 | $21.29 | $20.76 | 1.61M |
| 2026-07-06 | $21.13 | +3.73% | $20.35 | $21.20 | $20.31 | 2.31M |
| 2026-07-02 | $20.37 | +2.41% | $20.44 | $20.62 | $20.27 | 2.18M |
| 2026-07-01 | $19.89 | +2.21% | $19.48 | $20.05 | $19.41 | 2.20M |
| 2026-06-30 | $19.46 | -2.70% | $19.37 | $19.61 | $19.26 | 1.86M |
| 2026-06-29 | $20.00 | +1.01% | $19.85 | $20.09 | $19.54 | 1.46M |
| 2026-06-26 | $19.80 | +0.81% | $19.49 | $20.06 | $19.49 | 1.99M |
| 2026-06-25 | $19.64 | -1.11% | $20.28 | $20.30 | $19.24 | 2.59M |
| 2026-06-24 | $19.86 | -3.97% | $20.49 | $20.58 | $19.58 | 2.94M |
| 2026-06-23 | $20.68 | -3.18% | $20.56 | $20.82 | $20.53 | 1.45M |
| 2026-06-22 | $21.36 | +2.30% | $21.54 | $21.74 | $21.29 | 1.75M |
| 2026-06-18 | $20.88 | -1.97% | $21.33 | $21.33 | $20.64 | 2.74M |
| 2026-06-17 | $21.30 | -2.16% | $21.50 | $22.01 | $21.23 | 1.56M |
| 2026-06-16 | $21.77 | -1.45% | $21.88 | $21.96 | $21.66 | 761.00K |
| 2026-06-15 | $22.09 | +4.79% | $22.16 | $22.31 | $21.97 | 1.18M |
| 2026-06-12 | $21.08 | 0.00% | $21.00 | $21.35 | $20.89 | 1.65M |
| 2026-06-11 | $21.08 | +2.73% | $20.82 | $21.18 | $20.65 | 2.18M |
| 2026-06-10 | $20.52 | -0.29% | $20.39 | $20.83 | $20.39 | 2.66M |
| 2026-06-09 | $20.58 | -2.09% | $20.66 | $20.73 | $20.14 | 2.33M |
| 2026-06-08 | $21.02 | +5.10% | $21.07 | $21.30 | $20.98 | 1.80M |
| 2026-06-05 | $20.00 | -5.12% | $20.59 | $20.66 | $19.61 | 4.47M |
| 2026-06-04 | $21.08 | -2.77% | $20.96 | $21.38 | $20.85 | 2.42M |