UK markets closed

ARK 21Shares Bitcoin ETF (ARKB)

Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
67.14+1.92 (+2.94%)
At close: 04:00PM EDT
67.20 +0.06 (+0.09%)
After hours: 07:08PM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202466.3867.5565.8567.1467.141,087,623
16 May 202466.0066.4664.5965.2265.221,081,400
15 May 202464.3166.4663.9666.0666.062,317,600
14 May 202461.9762.2561.1061.5761.57729,600
13 May 202462.7963.4862.5763.1963.191,195,400
10 May 202462.8963.1560.1460.6460.641,858,700
09 May 202461.3262.7360.8562.5062.501,122,000
08 May 202462.0162.8061.7562.1462.14633,400
07 May 202463.5064.3562.7763.0563.051,042,300
06 May 202463.6264.2462.7463.2463.241,062,500
03 May 202461.3062.2861.2062.1462.141,404,500
02 May 202458.7559.6058.2159.3859.381,725,700
01 May 202457.6359.4156.5356.8756.872,522,600
30 Apr 202461.1261.4658.9159.0859.082,405,000
29 Apr 202462.5163.1961.6962.9762.971,287,300
26 Apr 202463.7664.7763.2863.7263.72880,000
25 Apr 202463.1764.9362.8564.7664.761,246,200
24 Apr 202466.0166.3363.6863.9163.912,697,900
23 Apr 202466.1367.1966.1366.5566.55932,100
22 Apr 202466.1666.8765.7166.6066.601,607,000
19 Apr 202464.7565.1563.6064.4264.421,794,100
18 Apr 202462.4164.2061.9163.5663.562,348,700
17 Apr 202462.4162.9959.6261.0561.052,840,200
16 Apr 202463.2463.3761.7062.7262.721,577,000
15 Apr 202466.3066.5562.3363.3163.312,752,000
12 Apr 202470.1470.3065.1966.8966.893,576,400
11 Apr 202470.8070.9269.5570.5170.511,929,800
10 Apr 202467.6570.1567.4570.1570.152,062,800
09 Apr 202470.7471.0268.2368.9868.982,484,900
08 Apr 202472.2472.2671.2571.7971.792,078,800
05 Apr 202466.9768.6666.8767.4367.431,813,500
04 Apr 202467.3869.4367.1768.5468.541,844,700
03 Apr 202465.7666.9965.5765.8765.871,206,300
02 Apr 202464.9366.3464.5565.9765.971,976,500
01 Apr 202470.1570.2068.1169.7869.781,958,600
28 Mar 202471.1771.7970.5370.9870.983,175,600
27 Mar 202471.7071.8468.4468.7068.702,850,900
26 Mar 202470.8971.0469.3769.5369.532,508,600
25 Mar 202467.0371.2467.0171.1371.134,198,700
22 Mar 202464.1864.3462.6564.0064.002,928,600
21 Mar 202467.7067.7264.9165.2265.223,427,400
20 Mar 202463.4466.1162.0865.9265.925,531,800
19 Mar 202463.7465.8162.2564.4164.414,962,500
18 Mar 202467.9768.5766.5766.8666.863,185,400
15 Mar 202467.8570.7367.4469.1569.153,185,500
14 Mar 202472.7272.8168.4169.4269.425,872,900
13 Mar 202472.7973.6271.7673.6173.613,734,700
12 Mar 202472.3873.2868.7371.4071.407,426,100
11 Mar 202472.4573.0171.4672.2072.204,907,900
08 Mar 202468.2570.4866.2569.3969.393,950,500
07 Mar 202467.4868.2366.7867.7867.783,522,500
06 Mar 202466.9567.6965.4067.1067.102,842,400
05 Mar 202467.8269.5259.6062.0462.048,501,800
04 Mar 202465.4968.1065.4567.7967.794,169,900
01 Mar 202462.5163.4161.2563.1863.181,892,700
29 Feb 202463.4663.7460.4462.2862.283,167,100
28 Feb 202460.3464.4159.1460.5060.507,308,200
27 Feb 202456.9857.7556.3357.1457.143,591,900
26 Feb 202451.4655.0451.4354.5354.535,198,500
23 Feb 202451.2751.3750.6651.1451.141,352,100
22 Feb 202451.1552.1551.0652.1152.111,260,500
21 Feb 202451.0051.4850.6951.0251.023,819,100
20 Feb 202452.4452.4450.8252.0852.082,734,300
16 Feb 202452.3552.5651.7151.9751.971,884,000
15 Feb 202452.5852.9651.6951.8451.843,357,500
14 Feb 202451.7752.2051.3351.8251.823,894,500
13 Feb 202449.0749.5948.4249.4749.473,147,900
12 Feb 202448.2650.5048.2150.3150.312,134,700
09 Feb 202447.0648.2746.8347.6047.602,419,300
08 Feb 202445.1345.6944.9245.6045.602,144,000
07 Feb 202443.1744.3142.9144.1744.171,979,900
06 Feb 202442.8943.4142.8543.1243.121,404,700
05 Feb 202443.3743.4242.3042.3842.381,180,200
02 Feb 202442.7443.5042.7142.9542.952,138,400
01 Feb 202442.4143.3042.3843.0643.061,761,400
31 Jan 202442.7543.7942.5242.5542.551,622,100
30 Jan 202443.4443.7843.2543.6143.612,015,900
29 Jan 202442.0343.3641.8043.2143.212,511,000
26 Jan 202441.2442.2641.1442.0242.022,409,900
25 Jan 202440.0740.1339.5739.8739.871,243,000
24 Jan 202440.0540.2639.5439.6039.602,370,400
23 Jan 202438.9139.6638.6239.2239.222,824,500
22 Jan 202440.7940.9239.4640.2140.213,238,300
19 Jan 202441.2142.2740.3841.7341.732,089,800
18 Jan 202442.8042.9240.7140.9540.952,873,600
17 Jan 202442.6543.0642.3042.8642.861,250,300
16 Jan 202443.3043.6742.3143.5143.512,866,500
12 Jan 202446.5946.6243.5043.8643.863,436,100
11 Jan 202450.0052.2246.3046.7646.765,975,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.