ARK 21Shares Digital Asset and Blockchain Strategy ETF

ARKD
🏛️ usa →
59.29
Last Update: 2025-09-25
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-25 57.50 59.30 57.50 59.29 0.0M
2025-09-24 57.30 60.04 57.00 60.04 0.0M
2025-09-23 58.00 65.16 57.00 57.78 0.0M
2025-09-22 59.88 59.88 55.00 58.04 0.0M
2025-09-19 58.00 60.30 58.00 59.99 0.0M
2025-09-18 58.75 62.43 58.60 59.45 0.0M
2025-09-17 55.76 60.75 55.76 59.79 0.0M
2025-09-16 59.45 61.24 59.00 60.29 0.0M
2025-09-15 62.40 62.40 58.92 59.48 0.0M
2025-09-12 58.84 62.20 58.70 59.69 0.0M
2025-09-11 60.66 60.66 57.00 58.72 0.0M
2025-09-10 61.22 61.22 59.44 59.50 0.0M
2025-09-09 59.67 60.24 59.48 59.98 0.0M
2025-09-08 59.19 60.18 59.08 59.86 0.0M
2025-09-05 59.03 61.68 58.13 58.88 0.0M
2025-09-04 59.93 59.93 58.60 58.68 0.0M
2025-09-03 58.97 59.97 58.97 59.76 0.0M
2025-09-02 58.88 59.11 58.49 58.76 0.0M
2025-08-29 60.32 60.32 58.95 59.15 0.0M
2025-08-28 61.44 61.44 60.42 60.54 0.0M
2025-08-27 61.04 61.34 60.77 60.77 0.0M
2025-08-26 60.91 61.23 59.87 60.79 0.0M
2025-08-25 61.74 62.28 60.08 60.08 0.0M
2025-08-22 58.77 63.15 58.77 63.06 0.0M
2025-08-21 59.67 59.67 57.51 58.96 0.0M
2025-08-20 58.50 59.69 57.68 59.69 0.0M
2025-08-19 61.09 61.09 58.40 58.69 0.0M
2025-08-18 60.00 61.40 59.35 61.30 0.0M
2025-08-15 62.91 63.01 61.22 61.41 0.0M
2025-08-14 64.42 64.42 61.43 62.24 0.0M
2025-08-13 63.84 64.66 63.48 64.42 0.0M
2025-08-12 62.88 62.88 62.09 62.85 0.0M
2025-08-11 63.65 63.65 61.36 61.36 0.0M
2025-08-08 60.19 60.94 59.60 60.35 0.0M
2025-08-07 58.42 60.31 58.42 59.97 0.0M
2025-08-06 57.94 58.69 57.94 58.67 0.0M
2025-08-05 58.19 58.19 56.35 56.85 0.0M
2025-08-04 60.95 60.95 57.35 58.03 0.0M
2025-08-01 59.60 59.60 56.01 56.26 0.0M
2025-07-31 60.75 60.92 59.50 59.50 0.0M
2025-07-30 59.70 60.97 59.69 60.13 0.0M
2025-07-29 62.26 62.26 59.65 59.87 0.0M
2025-07-28 61.03 61.83 60.89 61.26 0.0M
2025-07-25 62.27 62.27 60.40 60.82 0.0M
2025-07-24 61.08 61.96 61.00 61.68 0.0M
2025-07-23 61.42 61.42 60.25 60.85 0.0M
2025-07-22 61.35 61.44 60.16 61.15 0.0M
2025-07-21 61.88 63.18 61.32 61.32 0.0M
2025-07-18 62.00 62.14 60.18 60.48 0.0M
2025-07-17 59.11 60.22 58.50 59.85 0.0M
2025-07-16 57.22 58.80 56.96 58.59 0.0M
2025-07-15 57.07 57.07 55.66 55.87 0.0M
2025-07-14 56.91 57.03 56.56 56.68 0.0M
2025-07-11 55.12 56.34 55.12 55.61 0.0M
2025-07-10 53.87 54.86 53.47 54.83 0.0M
2025-07-09 52.70 54.01 52.41 54.01 0.0M
2025-07-08 52.75 53.01 52.25 52.25 0.0M
2025-07-07 52.66 52.66 52.18 52.41 0.0M
2025-07-03 53.27 53.31 52.88 52.88 0.0M
2025-07-02 53.26 53.26 53.01 53.25 0.0M
2025-07-01 52.42 52.46 51.03 51.16 0.0M
2025-06-30 52.02 52.46 52.00 52.46 0.0M
2025-06-27 52.58 52.58 51.23 51.33 0.0M
2025-06-26 52.02 52.58 51.78 52.31 0.0M
2025-06-25 51.59 51.84 51.08 51.29 0.0M
2025-06-24 48.36 51.08 48.36 50.97 0.0M
2025-06-23 47.51 48.49 47.42 48.49 0.0M
2025-06-20 48.99 49.20 48.31 48.66 0.0M
2025-06-18 46.68 48.41 46.68 48.41 0.0M
2025-06-17 47.19 47.19 46.76 47.12 0.0M
2025-06-16 46.65 48.69 46.65 48.69 0.0M
2025-06-13 46.60 46.63 46.60 46.62 0.0M
2025-06-12 48.12 48.43 47.99 47.99 0.0M
2025-06-11 49.70 49.70 48.78 48.94 0.0M
2025-06-10 48.95 48.96 48.54 48.90 0.0M
2025-06-09 48.08 48.47 47.88 48.47 0.0M
2025-06-06 47.10 47.71 46.60 47.51 0.0M
2025-06-05 47.41 48.11 46.57 46.59 0.0M
2025-06-04 47.53 47.75 47.52 47.71 0.0M
2025-06-03 47.27 47.86 47.11 47.86 0.0M
2025-06-02 46.63 46.63 46.63 46.63 0.0M
2025-05-30 46.76 46.92 46.72 46.72 0.0M
2025-05-29 48.08 48.08 47.28 47.28 0.0M
2025-05-28 47.85 48.05 47.71 47.84 0.0M
2025-05-27 50.00 50.00 48.68 48.86 0.0M
2025-05-23 48.24 48.34 47.66 47.86 0.0M
2025-05-22 47.59 49.51 47.59 49.13 0.0M
2025-05-21 47.69 48.58 47.32 47.47 0.0M
2025-05-20 47.39 47.63 47.21 47.63 0.0M
2025-05-19 47.05 48.25 47.05 47.98 0.0M
2025-05-16 48.07 48.07 47.80 47.80 0.0M
2025-05-15 46.73 47.05 46.64 46.64 0.0M
2025-05-14 44.10 47.78 44.10 47.78 0.0M
2025-05-13 44.95 47.66 44.88 47.66 0.0M
2025-05-12 44.97 44.97 44.27 44.42 0.0M
2025-05-09 43.56 43.62 42.69 42.92 0.0M
2025-05-08 42.38 42.38 42.38 42.38 0.0M
2025-05-07 40.03 40.03 39.69 39.86 0.0M
2025-05-06 39.21 39.51 38.88 39.51 0.0M
2025-05-05 39.88 40.00 39.58 39.77 0.0M
2025-05-02 40.00 40.80 40.00 40.43 0.0M
2025-05-01 40.63 40.69 40.53 40.53 0.0M
2025-04-30 40.01 40.01 39.56 39.86 0.0M
2025-04-29 40.04 40.37 39.95 40.37 0.0M
2025-04-28 40.16 40.27 39.78 40.05 0.0M
2025-04-25 39.90 40.16 39.79 40.16 0.0M
2025-04-24 39.12 39.46 39.12 39.46 0.0M
2025-04-23 38.64 38.91 38.52 38.52 0.0M
2025-04-22 36.76 37.33 36.76 37.33 0.0M
2025-04-21 35.35 35.41 34.97 35.17 0.0M
2025-04-17 35.22 35.39 35.05 35.14 0.0M
2025-04-16 34.98 35.28 34.41 34.98 0.0M
2025-04-15 35.91 36.19 35.06 35.36 0.0M
2025-04-14 35.81 35.81 35.24 35.50 0.0M
2025-04-11 34.22 35.04 34.20 35.04 0.0M
2025-04-10 34.21 34.45 33.39 33.79 0.0M
2025-04-09 31.94 35.94 31.52 35.39 0.0M
2025-04-08 33.60 33.69 31.53 31.53 0.0M
2025-04-07 37.24 37.24 30.78 32.25 0.0M
2025-04-04 33.54 34.06 32.95 33.90 0.0M
2025-04-03 34.83 34.83 34.83 34.83 0.0M
2025-04-02 35.59 37.74 35.59 37.74 0.0M
2025-04-01 35.92 36.88 35.77 36.75 0.0M
2025-03-31 35.48 36.02 34.98 35.92 0.0M
2025-03-28 36.56 36.56 36.56 36.56 0.0M
2025-03-27 38.35 38.85 38.35 38.53 0.0M
2025-03-26 40.22 40.23 38.81 38.89 0.0M
2025-03-25 40.42 40.56 40.31 40.31 0.0M
2025-03-24 39.86 40.58 39.86 40.47 0.0M
2025-03-21 37.90 38.48 37.90 38.48 0.0M
2025-03-20 38.20 38.86 38.20 38.39 0.0M
2025-03-19 38.24 38.98 38.24 38.70 0.0M
2025-03-18 37.37 37.60 36.60 36.91 0.0M
2025-03-17 36.57 38.18 36.57 37.92 0.0M
2025-03-14 36.74 37.35 36.74 37.35 0.0M
2025-03-13 36.10 36.12 35.46 35.51 0.0M
2025-03-12 37.36 37.36 36.33 36.99 0.0M
2025-03-11 36.22 36.90 35.78 36.90 0.0M
2025-03-10 37.75 38.02 35.44 35.52 0.0M
2025-03-07 40.25 40.87 39.11 39.91 0.0M
2025-03-06 40.75 41.80 40.19 40.28 0.0M
2025-03-05 40.59 41.44 40.08 41.44 0.0M
2025-03-04 39.98 40.78 37.84 39.85 0.0M
2025-03-03 43.65 43.65 39.74 39.98 0.0M
2025-02-28 39.61 41.05 39.51 41.05 0.0M
2025-02-27 41.88 41.88 40.65 40.65 0.0M
2025-02-26 41.83 42.35 40.81 41.34 0.0M
2025-02-25 42.46 42.46 40.74 41.88 0.0M
2025-02-24 45.49 45.49 43.94 44.36 0.0M
2025-02-21 48.19 48.19 45.01 45.01 0.0M
2025-02-20 49.06 49.06 47.84 48.38 0.0M
2025-02-19 48.62 48.62 48.33 48.38 0.0M
2025-02-18 48.62 48.62 48.23 48.23 0.0M
2025-02-14 49.59 50.06 49.44 49.69 0.0M
2025-02-13 49.18 49.70 48.84 49.70 0.0M
2025-02-12 48.10 48.28 48.10 48.28 0.0M
2025-02-11 48.39 48.47 47.57 47.57 0.0M
2025-02-10 49.02 49.02 48.70 48.83 0.0M
2025-02-07 48.93 48.93 47.91 47.91 0.0M
2025-02-06 49.45 49.55 48.24 48.29 0.0M
2025-02-05 49.05 49.05 48.85 48.85 0.0M
2025-02-04 49.09 49.81 48.93 48.93 0.0M
2025-02-03 46.87 49.67 46.87 49.51 0.0M
2025-01-31 52.63 53.35 51.51 51.51 0.0M
2025-01-30 52.90 52.90 52.60 52.64 0.0M
2025-01-29 50.70 51.55 50.37 51.38 0.0M
2025-01-28 49.75 50.59 49.75 50.37 0.0M
2025-01-27 49.80 50.22 48.56 49.53 0.0M
2025-01-24 52.67 53.12 52.07 52.07 0.0M
2025-01-23 51.57 52.09 51.29 51.37 0.0M
2025-01-22 51.59 51.68 51.38 51.41 0.0M
2025-01-21 51.84 52.15 50.52 51.83 0.0M
2025-01-17 51.31 51.67 51.31 51.67 0.0M
2025-01-16 49.65 49.93 49.00 49.89 0.0M
2025-01-15 49.09 50.24 49.09 49.77 0.0M
2025-01-14 47.59 47.80 47.07 47.38 0.0M
2025-01-13 45.69 46.29 44.68 46.29 0.0M
2025-01-10 47.85 47.85 46.69 47.39 0.0M
2025-01-08 48.49 48.49 47.93 47.93 0.0M
2025-01-07 50.02 50.02 48.79 48.79 0.0M
2025-01-06 50.74 52.40 50.74 51.99 0.0M
2025-01-03 49.17 50.44 49.17 50.44 0.0M
2025-01-02 48.76 48.76 48.05 48.64 0.0M