MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ARKB — ARK 21Shares Bitcoin ETF
Cboe BZXARK 21Shares Bitcoin ETF
$28.05
+0.36(+1.30%)
- O
- 27.67
- H
- 28.26
- L
- 27.65
- V
- 1.37M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$28.05
Period Return-3.5%
Period High$41.99
Period Low$19.24
Avg Daily Volume3.32M
Total Trading Days365
ARKB — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $27.67 | $28.26 | $27.65 | $28.05 | +$0.36 | +1.30% | 1,365,942 | $27.94 | $27.65 $28.26 |
| Sep 30, 2026 | $28.23 | $28.37 | $27.64 | $27.69 | $-0.01 | -0.04% | 1,269,376 | $27.86 | $27.64 $28.37 |
| Sep 29, 2026 | $27.95 | $28.01 | $27.47 | $27.70 | +$0.07 | +0.25% | 1,034,992 | $27.65 | $27.47 $28.01 |
| Sep 28, 2026 | $27.70 | $27.96 | $27.36 | $27.63 | $-0.23 | -0.83% | 1,316,058 | $27.70 | $27.36 $27.96 |
| Sep 25, 2026 | $27.88 | $27.95 | $27.56 | $27.86 | $-0.13 | -0.46% | 1,189,935 | $27.79 | $27.56 $27.95 |
| Sep 24, 2026 | $27.78 | $28.16 | $27.64 | $27.99 | $-0.04 | -0.14% | 1,657,201 | $27.89 | $27.64 $28.16 |
| Sep 23, 2026 | $28.37 | $28.50 | $27.69 | $28.03 | $-0.56 | -1.96% | 1,873,070 | $28.06 | $27.69 $28.50 |
| Sep 22, 2026 | $28.43 | $28.76 | $28.34 | $28.59 | $-0.08 | -0.28% | 1,148,851 | $28.59 | $28.34 $28.76 |
| Sep 21, 2026 | $28.17 | $28.81 | $28.10 | $28.67 | +$1.74 | +6.46% | 2,474,649 | $28.45 | $28.10 $28.81 |
| Sep 18, 2026 | $25.89 | $27.00 | $25.89 | $26.93 | +$1.57 | +6.19% | 1,725,164 | $26.61 | $25.89 $27.00 |
| Sep 17, 2026 | $25.33 | $25.53 | $25.17 | $25.36 | +$0.20 | +0.79% | 1,076,923 | $25.35 | $25.17 $25.53 |
| Sep 16, 2026 | $25.08 | $25.35 | $24.85 | $25.16 | $-0.07 | -0.28% | 4,603,575 | $25.08 | $24.85 $25.35 |
| Sep 15, 2026 | $25.50 | $25.62 | $24.84 | $25.23 | $-0.96 | -3.67% | 5,046,669 | $25.24 | $24.84 $25.62 |
| Sep 14, 2026 | $25.79 | $26.30 | $25.79 | $26.19 | +$0.57 | +2.22% | 3,562,335 | $26.06 | $25.79 $26.30 |
| Sep 11, 2026 | $25.70 | $26.48 | $25.48 | $25.62 | +$0.04 | +0.16% | 1,964,381 | $25.84 | $25.48 $26.48 |
| Sep 10, 2026 | $25.48 | $25.70 | $25.43 | $25.58 | $-0.36 | -1.39% | 749,494 | $25.57 | $25.43 $25.70 |
| Sep 9, 2026 | $26.38 | $26.41 | $25.88 | $25.94 | $-0.07 | -0.27% | 859,688 | $26.12 | $25.88 $26.41 |
| Sep 8, 2026 | $25.97 | $26.18 | $25.73 | $26.01 | $-0.46 | -1.74% | 1,233,841 | $25.98 | $25.73 $26.18 |
| Sep 4, 2026 | $26.30 | $26.49 | $26.07 | $26.47 | $-0.65 | -2.40% | 2,384,527 | $26.39 | $26.07 $26.49 |
| Sep 3, 2026 | $26.02 | $27.13 | $26.01 | $27.12 | +$1.49 | +5.81% | 1,495,799 | $26.70 | $26.01 $27.13 |
| Sep 2, 2026 | $25.46 | $25.70 | $25.39 | $25.63 | +$0.00 | +0.00% | 985,272 | $25.59 | $25.39 $25.70 |
| Sep 1, 2026 | $25.80 | $26.00 | $25.33 | $25.63 | $-0.54 | -2.06% | 1,050,496 | $25.67 | $25.33 $26.00 |
| Aug 31, 2026 | $25.86 | $26.28 | $25.77 | $26.17 | +$0.45 | +1.75% | 1,071,952 | $26.04 | $25.77 $26.28 |
| Aug 28, 2026 | $26.28 | $26.49 | $25.49 | $25.72 | $-0.79 | -2.98% | 2,591,196 | $25.95 | $25.49 $26.49 |
| Aug 27, 2026 | $26.30 | $26.81 | $26.17 | $26.51 | +$0.48 | +1.84% | 1,260,548 | $26.55 | $26.17 $26.81 |
| Aug 26, 2026 | $25.89 | $26.08 | $25.74 | $26.03 | $-0.14 | -0.53% | 1,380,071 | $25.95 | $25.74 $26.08 |
| Aug 25, 2026 | $26.07 | $26.39 | $25.90 | $26.17 | +$0.05 | +0.19% | 1,261,715 | $26.20 | $25.90 $26.39 |
| Aug 24, 2026 | $26.21 | $26.53 | $25.81 | $26.12 | +$0.57 | +2.23% | 2,298,169 | $26.22 | $25.81 $26.53 |
| Aug 21, 2026 | $25.58 | $25.82 | $25.28 | $25.55 | +$1.45 | +6.02% | 3,376,735 | $25.60 | $25.28 $25.82 |
| Aug 20, 2026 | $23.84 | $24.18 | $23.58 | $24.10 | +$1.40 | +6.17% | 3,030,370 | $23.95 | $23.58 $24.18 |