ARK 21Shares Bitcoin ETF

ARKB
🏛️ usa →
36.28
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 37.10 37.10 37.03 37.07 167.0K
09:31 37.09 37.09 37.07 37.08 14.9K
09:32 37.07 37.09 37.07 37.09 12.3K
09:33 37.11 37.12 37.10 37.10 5.9K
09:34 37.10 37.10 37.07 37.07 6.5K
09:35 37.06 37.06 37.05 37.06 2.5K
09:36 37.04 37.04 37.04 37.04 1.2K
09:37 37.05 37.05 37.02 37.02 2.3K
09:38 37.00 37.00 36.99 36.99 12.2K
09:39 36.98 36.98 36.96 36.96 3.5K
09:40 36.94 36.94 36.91 36.92 13.0K
09:41 36.94 36.94 36.92 36.92 9.3K
09:42 36.93 36.94 36.86 36.87 30.3K
09:43 36.87 36.90 36.76 36.76 38.9K
09:44 36.78 36.81 36.76 36.79 66.1K
09:45 36.80 36.80 36.80 36.80 8.0K
09:46 36.80 36.80 36.75 36.78 37.3K
09:47 36.80 36.86 36.78 36.85 10.4K
09:48 36.84 36.86 36.84 36.84 31.7K
09:49 36.89 36.89 36.81 36.83 14.1K
09:50 36.82 36.87 36.82 36.87 42.5K
09:51 36.86 36.86 36.82 36.82 5.5K
09:52 36.83 36.83 36.82 36.82 2.7K
09:53 36.82 36.82 36.81 36.82 5.2K
09:54 36.84 36.85 36.84 36.85 3.5K
09:55 36.85 36.85 36.83 36.85 1.8K
09:56 36.84 36.85 36.84 36.85 1.2K
09:57 36.83 36.84 36.83 36.83 2.4K
09:58 36.83 36.85 36.82 36.85 3.2K
09:59 36.86 36.87 36.86 36.86 5.9K
10:00 36.88 36.88 36.86 36.88 12.1K
10:01 36.88 36.92 36.87 36.87 9.9K
10:02 36.88 36.89 36.87 36.87 24.7K
10:03 36.87 36.88 36.87 36.88 11.8K
10:04 36.89 36.89 36.87 36.89 14.8K
10:05 36.89 36.90 36.89 36.90 7.5K
10:06 36.93 36.93 36.93 36.93 0.7K
10:07 36.94 36.94 36.93 36.92 6.5K
10:08 36.91 36.92 36.89 36.92 1.1K
10:09 36.92 36.95 36.92 36.94 1.9K
10:10 36.93 36.94 36.91 36.94 12.2K
10:11 36.96 36.96 36.96 36.96 2.5K
10:12 36.96 36.96 36.94 36.94 3.4K
10:13 36.93 36.94 36.93 36.94 7.9K
10:14 36.96 36.96 36.96 36.96 1.4K
10:15 36.98 37.07 36.98 37.07 21.1K
10:16 37.08 37.08 37.06 37.06 6.9K
10:17 37.06 37.09 37.06 37.08 9.1K
10:18 37.10 37.10 37.06 37.07 7.9K
10:19 37.07 37.10 37.07 37.10 5.8K
10:20 37.08 37.10 37.08 37.10 7.6K
10:21 37.11 37.11 37.11 37.11 3.8K
10:22 37.10 37.10 37.08 37.08 12.8K
10:23 37.11 37.12 37.11 37.10 13.5K
10:24 37.10 37.12 37.09 37.12 13.7K
10:25 37.12 37.12 37.09 37.09 6.3K
10:26 37.09 37.09 37.09 37.09 7.4K
10:27 37.10 37.10 37.10 37.10 6.7K
10:28 37.08 37.09 37.07 37.07 6.4K
10:29 37.05 37.05 37.05 37.05 3.7K
10:30 37.06 37.06 37.06 37.06 0.6K
10:31 37.05 37.05 37.05 37.05 1.5K
10:32 37.08 37.08 37.08 37.08 1.4K
10:33 37.09 37.10 37.09 37.10 8.1K
10:34 37.11 37.12 37.11 37.12 3.1K
10:35 37.09 37.09 37.09 37.09 5.9K
10:36 37.08 37.08 37.06 37.07 10.4K
10:37 37.05 37.06 37.02 37.04 11.7K
10:38 37.03 37.03 37.03 37.03 7.3K
10:39 37.04 37.05 37.04 37.03 3.7K
10:40 37.03 37.03 37.01 37.02 6.5K
10:41 37.02 37.02 37.00 37.00 6.2K
10:42 37.00 37.03 37.00 37.03 3.4K
10:43 37.03 37.03 37.02 37.03 9.3K
10:44 37.05 37.05 37.05 37.05 1.1K
10:45 37.04 37.04 37.04 37.04 2.4K
10:46 37.06 37.06 37.05 37.05 2.0K
10:47 37.06 37.07 37.06 37.07 4.9K
10:48 37.07 37.08 37.07 37.08 5.3K
10:49 37.07 37.07 37.06 37.06 11.7K
10:50 37.03 37.03 37.01 37.01 9.8K
10:51 37.03 37.03 37.00 37.00 3.5K
10:52 37.03 37.03 37.03 37.03 0.6K
10:53 37.03 37.03 37.02 37.02 4.1K
10:54 37.02 37.03 37.02 37.03 3.5K
10:55 37.04 37.04 37.04 37.04 1.2K
10:56 37.06 37.06 37.06 37.06 0.3K
10:57 37.07 37.07 37.07 37.07 0.9K
10:58 37.07 37.07 37.06 37.06 2.6K
10:59 37.06 37.07 37.06 37.07 27.5K
11:00 37.05 37.07 37.05 37.07 2.2K
11:01 37.05 37.05 37.05 37.05 1.6K
11:02 37.05 37.05 37.05 37.05 0.5K
11:03 37.03 37.03 37.01 37.02 5.3K
11:04 37.02 37.04 37.02 37.03 3.7K
11:05 37.04 37.04 37.04 37.04 2.2K
11:07 37.02 37.02 36.99 37.00 8.1K
11:08 37.01 37.01 36.99 36.99 8.6K
11:10 36.94 36.94 36.94 36.94 0.9K
11:11 36.95 37.00 36.95 37.00 2.5K
11:12 36.95 36.96 36.95 36.96 1.4K
11:13 36.95 36.97 36.95 36.97 3.8K
11:14 36.97 36.98 36.97 36.98 3.4K
11:16 36.97 36.97 36.96 36.96 3.4K
11:17 36.95 36.97 36.95 36.97 3.4K
11:18 36.99 36.99 36.96 36.97 3.0K
11:19 36.95 36.96 36.95 36.96 2.8K
11:20 36.96 36.96 36.93 36.93 6.5K
11:21 36.94 36.94 36.92 36.92 4.3K
11:22 36.92 36.92 36.90 36.90 5.7K
11:23 36.89 36.91 36.89 36.90 4.5K
11:24 36.90 36.90 36.90 36.90 1.7K
11:25 36.86 36.86 36.83 36.83 4.1K
11:26 36.84 36.84 36.84 36.84 2.1K
11:27 36.84 36.84 36.83 36.83 8.6K
11:28 36.84 36.84 36.84 36.84 4.0K
11:29 36.84 36.85 36.84 36.85 6.2K
11:30 36.87 36.88 36.87 36.88 4.0K
11:31 36.84 36.84 36.83 36.84 2.9K
11:32 36.84 36.88 36.84 36.88 2.9K
11:33 36.89 36.91 36.89 36.91 3.6K
11:34 36.95 36.95 36.95 36.95 1.7K
11:35 36.96 36.96 36.94 36.94 3.2K
11:36 36.92 36.94 36.92 36.94 4.4K
11:37 36.95 36.95 36.95 36.95 2.8K
11:38 36.93 36.93 36.93 36.93 1.3K
11:40 36.96 36.97 36.96 36.97 1.3K
11:41 37.00 37.00 37.00 36.99 6.6K
11:42 36.99 36.99 36.99 36.99 2.6K
11:44 36.98 36.98 36.98 36.98 1.4K
11:45 36.96 36.96 36.96 36.96 0.6K
11:46 36.98 36.98 36.98 36.98 0.6K
11:47 36.98 36.98 36.98 36.98 0.6K
11:48 37.00 37.01 37.00 37.01 4.0K
11:49 37.03 37.03 37.02 37.02 1.6K
11:50 37.02 37.03 37.02 37.03 21.6K
11:51 37.02 37.02 37.02 37.02 1.1K
11:52 37.00 37.01 37.00 37.01 2.6K
11:53 37.01 37.01 37.01 37.01 1.1K
11:54 36.99 36.99 36.99 36.99 1.2K
11:56 37.01 37.01 36.99 36.99 1.5K
11:57 37.01 37.01 37.00 37.00 2.3K
12:01 37.06 37.06 37.06 37.06 8.0K
12:02 37.09 37.09 37.09 37.09 1.3K
12:03 37.09 37.09 37.09 37.09 2.5K
12:04 37.07 37.07 37.07 37.07 4.7K
12:05 37.06 37.06 37.06 37.06 1.0K
12:08 37.07 37.08 37.07 37.08 1.4K
12:09 37.09 37.09 37.09 37.09 3.4K
12:14 37.06 37.07 37.06 37.07 3.6K
12:20 37.00 37.00 37.00 36.99 0.7K
12:21 37.01 37.01 36.99 36.99 8.8K
12:23 36.97 36.98 36.96 36.98 2.9K
12:24 36.97 36.98 36.97 36.98 3.4K
12:26 36.94 36.94 36.94 36.94 2.2K
12:27 36.94 36.94 36.92 36.92 5.8K
12:28 36.92 36.92 36.92 36.92 2.4K
12:29 36.90 36.90 36.90 36.90 1.4K
12:30 36.91 36.94 36.91 36.94 3.1K
12:31 36.94 36.94 36.94 36.94 3.8K
12:32 36.94 36.96 36.94 36.96 2.5K
12:33 36.97 36.97 36.94 36.94 8.5K
12:34 36.93 36.93 36.92 36.93 3.0K
12:36 36.91 36.91 36.91 36.91 2.4K
12:37 36.91 36.92 36.91 36.92 1.9K
12:38 36.94 36.94 36.94 36.94 1.5K
12:39 36.92 36.92 36.90 36.90 10.2K
12:40 36.90 36.90 36.86 36.86 15.6K
12:41 36.87 36.88 36.87 36.88 6.4K
12:42 36.89 36.90 36.88 36.90 3.5K
12:43 36.89 36.90 36.89 36.90 3.0K
12:44 36.91 36.91 36.91 36.91 3.8K
12:45 36.90 36.92 36.90 36.92 5.1K
12:47 36.88 36.88 36.85 36.85 2.3K
12:48 36.87 36.88 36.87 36.88 2.2K
12:49 36.88 36.88 36.88 36.88 2.4K
12:50 36.86 36.86 36.86 36.85 5.2K
12:51 36.88 36.88 36.88 36.88 1.2K
12:53 36.89 36.89 36.88 36.88 1.4K
12:54 36.86 36.86 36.86 36.85 4.5K
12:55 36.86 36.87 36.86 36.87 7.5K
12:56 36.86 36.86 36.84 36.84 5.2K
12:57 36.85 36.85 36.84 36.84 3.4K
12:58 36.85 36.87 36.85 36.86 4.5K
13:00 36.86 36.86 36.86 36.85 2.2K
13:01 36.85 36.85 36.81 36.82 3.2K
13:04 36.81 36.82 36.81 36.81 3.6K
13:05 36.80 36.80 36.80 36.80 5.1K
13:06 36.80 36.80 36.78 36.79 8.5K
13:07 36.82 36.82 36.80 36.80 4.2K
13:08 36.79 36.79 36.79 36.79 3.0K
13:09 36.78 36.78 36.76 36.76 1.2K
13:10 36.78 36.78 36.78 36.78 0.7K
13:11 36.72 36.74 36.72 36.74 17.0K
13:12 36.76 36.76 36.73 36.73 98.6K
13:13 36.72 36.72 36.72 36.72 0.1K
13:14 36.73 36.73 36.62 36.62 44.6K
13:15 36.63 36.67 36.63 36.65 87.2K
13:16 36.65 36.65 36.63 36.64 26.1K
13:17 36.63 36.64 36.63 36.64 2.9K
13:18 36.66 36.66 36.62 36.62 24.5K
13:19 36.59 36.60 36.59 36.59 10.3K
13:20 36.55 36.58 36.55 36.57 7.8K
13:21 36.59 36.59 36.50 36.51 48.2K
13:22 36.54 36.56 36.51 36.53 60.8K
13:23 36.54 36.56 36.52 36.54 21.3K
13:24 36.53 36.54 36.50 36.52 19.5K
13:25 36.52 36.57 36.52 36.55 25.5K
13:26 36.54 36.57 36.54 36.56 17.0K
13:27 36.54 36.55 36.53 36.53 14.0K
13:28 36.51 36.55 36.51 36.54 12.7K
13:29 36.53 36.54 36.51 36.51 3.1K
13:30 36.53 36.53 36.50 36.50 11.2K
13:31 36.50 36.50 36.48 36.48 13.2K
13:32 36.48 36.48 36.46 36.46 22.1K
13:33 36.47 36.47 36.44 36.44 12.9K
13:34 36.45 36.45 36.42 36.43 8.8K
13:35 36.44 36.46 36.43 36.43 87.5K
13:36 36.41 36.41 36.36 36.35 20.6K
13:37 36.36 36.40 36.36 36.40 52.4K
13:38 36.43 36.45 36.43 36.42 18.9K
13:39 36.43 36.43 36.38 36.38 33.9K
13:40 36.42 36.42 36.36 36.38 60.8K
13:41 36.37 36.38 36.33 36.35 26.1K
13:42 36.37 36.37 36.33 36.33 47.4K
13:43 36.33 36.34 36.33 36.33 15.4K
13:44 36.35 36.35 36.31 36.31 55.4K
13:45 36.32 36.32 36.32 36.32 11.7K
13:46 36.34 36.34 36.32 36.33 8.1K
13:47 36.35 36.35 36.29 36.29 38.2K
13:48 36.30 36.30 36.25 36.26 27.9K
13:49 36.27 36.27 36.23 36.23 68.4K
13:50 36.24 36.28 36.24 36.28 21.3K
13:51 36.31 36.31 36.25 36.28 27.1K
13:52 36.29 36.29 36.26 36.26 19.2K
13:53 36.26 36.28 36.26 36.27 15.0K
13:54 36.26 36.26 36.22 36.22 29.6K
13:55 36.24 36.24 36.20 36.20 19.1K
13:56 36.19 36.20 36.16 36.17 54.7K
13:57 36.16 36.16 36.08 36.08 31.7K
13:58 36.12 36.18 36.12 36.15 128.9K
13:59 36.14 36.16 36.11 36.13 34.0K
14:00 36.12 36.12 36.06 36.09 41.2K
14:01 36.15 36.15 36.10 36.10 213.7K
14:02 36.09 36.09 36.07 36.08 10.9K
14:03 36.12 36.12 36.08 36.09 96.1K
14:04 36.14 36.16 36.09 36.10 78.5K
14:05 36.11 36.11 36.11 36.10 1.9K
14:06 36.13 36.20 36.13 36.18 43.2K
14:07 36.16 36.21 36.16 36.19 17.9K
14:08 36.19 36.21 36.18 36.18 20.2K
14:09 36.17 36.20 36.16 36.17 24.0K
14:10 36.18 36.18 36.15 36.17 26.6K
14:11 36.19 36.19 36.15 36.16 31.7K
14:12 36.14 36.17 36.14 36.17 8.1K
14:13 36.15 36.15 36.15 36.15 6.3K
14:14 36.19 36.27 36.19 36.27 14.9K
14:15 36.23 36.25 36.23 36.24 20.5K
14:16 36.23 36.27 36.23 36.24 14.3K
14:17 36.25 36.28 36.25 36.27 5.6K
14:18 36.29 36.30 36.27 36.30 11.7K
14:19 36.31 36.34 36.31 36.34 27.0K
14:20 36.32 36.38 36.32 36.38 36.8K
14:21 36.36 36.38 36.36 36.38 22.5K
14:22 36.36 36.37 36.34 36.35 5.5K
14:23 36.35 36.37 36.35 36.37 4.0K
14:24 36.40 36.42 36.40 36.41 8.8K
14:25 36.40 36.40 36.39 36.40 27.6K
14:26 36.40 36.41 36.39 36.39 21.9K
14:27 36.37 36.38 36.35 36.36 11.5K
14:28 36.36 36.36 36.34 36.34 5.7K
14:29 36.34 36.35 36.34 36.35 14.0K
14:30 36.36 36.36 36.36 36.35 9.2K
14:31 36.35 36.36 36.34 36.35 17.1K
14:32 36.35 36.35 36.31 36.31 23.6K
14:33 36.31 36.31 36.28 36.28 12.0K
14:34 36.31 36.31 36.28 36.28 7.1K
14:35 36.28 36.32 36.28 36.32 27.7K
14:36 36.31 36.35 36.31 36.35 6.9K
14:37 36.36 36.38 36.36 36.38 1.2K
14:38 36.36 36.36 36.36 36.35 7.9K
14:39 36.34 36.35 36.34 36.35 6.3K
14:40 36.36 36.36 36.36 36.35 0.9K
14:41 36.40 36.40 36.40 36.40 0.6K
14:42 36.38 36.38 36.38 36.38 9.6K
14:43 36.39 36.39 36.38 36.37 5.2K
14:44 36.37 36.38 36.36 36.38 9.6K
14:45 36.35 36.35 36.32 36.33 9.9K
14:46 36.33 36.33 36.32 36.32 5.8K
14:47 36.31 36.34 36.30 36.33 7.6K
14:49 36.35 36.38 36.35 36.38 14.1K
14:51 36.38 36.38 36.38 36.38 0.7K
14:52 36.38 36.38 36.38 36.38 0.8K
14:53 36.41 36.41 36.41 36.41 12.6K
14:54 36.42 36.43 36.42 36.43 4.5K
14:55 36.43 36.44 36.43 36.44 9.7K
14:56 36.45 36.45 36.44 36.45 5.3K
14:57 36.45 36.46 36.45 36.46 11.1K
14:58 36.47 36.48 36.47 36.48 3.8K
14:59 36.48 36.48 36.48 36.48 5.1K
15:00 36.48 36.49 36.48 36.49 5.1K
15:01 36.49 36.49 36.49 36.49 1.5K
15:02 36.49 36.49 36.48 36.48 32.1K
15:03 36.47 36.48 36.47 36.48 9.8K
15:04 36.49 36.49 36.48 36.48 2.8K
15:05 36.49 36.49 36.49 36.49 0.3K
15:06 36.50 36.50 36.47 36.47 13.0K
15:07 36.47 36.47 36.46 36.47 6.1K
15:08 36.46 36.47 36.46 36.46 2.7K
15:09 36.47 36.47 36.47 36.47 0.4K
15:10 36.47 36.47 36.46 36.46 9.0K
15:11 36.45 36.45 36.44 36.44 11.1K
15:12 36.43 36.43 36.43 36.42 0.3K
15:13 36.42 36.42 36.42 36.42 1.4K
15:14 36.43 36.43 36.43 36.42 6.1K
15:15 36.43 36.44 36.43 36.43 7.4K
15:16 36.44 36.44 36.42 36.43 25.4K
15:18 36.46 36.48 36.46 36.48 7.5K
15:19 36.48 36.48 36.48 36.48 1.2K
15:20 36.49 36.51 36.49 36.50 2.8K
15:21 36.52 36.52 36.50 36.50 10.4K
15:22 36.51 36.51 36.51 36.51 1.1K
15:23 36.51 36.51 36.50 36.50 0.7K
15:24 36.50 36.50 36.50 36.50 1.3K
15:25 36.50 36.51 36.50 36.49 7.4K
15:26 36.50 36.50 36.47 36.48 25.0K
15:27 36.49 36.49 36.46 36.46 20.0K
15:28 36.47 36.48 36.47 36.48 5.8K
15:29 36.48 36.48 36.47 36.48 1.2K
15:30 36.49 36.50 36.49 36.50 12.2K
15:31 36.48 36.48 36.48 36.48 0.4K
15:32 36.49 36.49 36.44 36.44 6.6K
15:33 36.44 36.44 36.43 36.42 1.2K
15:34 36.40 36.41 36.40 36.41 2.9K
15:35 36.41 36.41 36.41 36.41 0.2K
15:37 36.42 36.42 36.42 36.42 6.5K
15:38 36.40 36.40 36.40 36.40 0.2K
15:39 36.42 36.42 36.41 36.41 2.5K
15:40 36.40 36.40 36.39 36.39 1.6K
15:41 36.39 36.39 36.39 36.39 0.1K
15:42 36.38 36.40 36.38 36.40 2.5K
15:44 36.40 36.40 36.39 36.39 1.2K
15:45 36.40 36.40 36.40 36.40 0.5K
15:46 36.38 36.38 36.35 36.36 6.7K
15:47 36.36 36.37 36.36 36.37 5.7K
15:48 36.36 36.36 36.36 36.36 0.9K
15:49 36.36 36.37 36.36 36.36 4.6K
15:50 36.37 36.38 36.36 36.36 21.0K
15:51 36.36 36.36 36.33 36.33 3.9K
15:52 36.33 36.33 36.33 36.33 2.4K
15:53 36.33 36.34 36.33 36.34 0.5K
15:54 36.35 36.36 36.35 36.36 31.2K
15:55 36.35 36.38 36.35 36.37 27.3K
15:56 36.36 36.36 36.36 36.35 24.8K
15:57 36.34 36.35 36.33 36.33 13.6K
15:58 36.33 36.34 36.32 36.34 20.1K
15:59 36.32 36.35 36.31 36.34 108.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available