Free Trial

ARK 21Shares Active On-Chain Bitcoin Strategy ETF (ARKC) Chart & Stock Price History

→ Dems have chosen Biden replacement? (From Paradigm Press) (Ad)
Free ARKC Stock Alerts
$41.42
-0.51 (-1.22%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartHoldings

ARK 21Shares Active On-Chain Bitcoin Strategy ETF Stock Price Performance

5 Day
Performance
-2.01%
1 Month
Performance
+13.75%
3 Month
Performance
+4.49%
6 Month
Performance
+59.11%
Year-To-Date
Performance
+49.54%
Receive ARKC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for ARK 21Shares Active On-Chain Bitcoin Strategy ETF and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
This military-backed stock “owns” AI market
The AI boom is just getting started. And the real wealth has still to be made…
You must read this new presentation from Porter Stansberry.

ARKC Stock Chart for Sunday, June, 2, 2024

ARKC Chart by TradingView

ARK 21Shares Active On-Chain Bitcoin Strategy ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$41.29$41.42
+0.32%		$41.42$41.42169 shs$2.49 million
05/30/2024$41.90$41.29
-1.46%		$41.29$41.2933 shs$2.48 million
05/29/2024$42.27$41.90
-0.88%		$41.90$41.81542 shs$2.51 million
05/28/2024$42.27$42.27$42.27$41.75782 shs$2.54 million
05/27/2024$42.27$42.27$42.27$41.75782 shs$2.54 million
05/24/2024$41.30$42.27
+2.35%		$42.27$41.75781 shs$2.54 million
05/23/2024$42.58$41.30
-3.01%		$41.78$41.30782 shs$2.48 million
05/22/2024$42.71$42.58
-0.30%		$42.58$42.58122 shs$2.56 million
05/21/2024$41.25$42.71
+3.54%		$42.71$42.71164 shs$2.56 million
05/20/2024$41.25$41.25$41.34$41.10532 shs$2.48 million
05/17/2024$40.38$41.10
+1.78%		$41.34$41.10531 shs$2.47 million
05/16/2024$40.43$40.38
-0.12%		$40.47$40.38558 shs$2.42 million
05/15/2024$38.58$40.43
+4.80%		$40.43$40.43346 shs$2.43 million
05/14/2024$39.38$38.58
-2.03%		$38.77$38.58250 shs$2.32 million
05/13/2024$38.18$39.38
+3.14%		$39.38$39.30203 shs$2.36 million
05/10/2024$39.05$38.18
-2.23%		$38.18$38.18139 shs$2.29 million
05/09/2024$38.92$39.05
+0.33%		$39.05$39.0523 shs$2.34 million
05/08/2024$39.79$38.92
-2.18%		$38.92$38.9218 shs$2.34 million
05/07/2024$39.78$39.79
+0.02%		$39.79$39.79405 shs$2.39 million
05/06/2024$38.87$39.78
+2.33%		$39.80$39.782,490 shs$2.39 million
05/03/2024$36.41$37.53
+3.08%		$37.53$37.53107 shs$2.25 million
05/02/2024$37.43$36.41
-2.72%		$36.50$36.41550 shs$2.19 million
05/01/2024$38.49$37.43
-2.75%		$38.49$37.43812 shs$2.25 million
04/30/2024$39.33$38.49
-2.14%		$38.49$38.49311 shs$2.31 million
04/29/2024$39.73$39.33
-1.00%		$39.33$39.33228 shs$2.36 million
04/26/2024$40.16$39.73
-1.08%		$39.73$39.73144 shs$2.38 million
04/25/2024$39.87$40.16
+0.74%		$40.16$40.1637 shs$2.41 million
04/24/2024$41.22$39.87
-3.29%		$39.87$39.8745 shs$2.39 million
04/23/2024$41.15$41.22
+0.17%		$41.22$41.22222 shs$2.47 million
04/22/2024$40.03$41.15
+2.80%		$41.15$40.761,276 shs$0.00
04/19/2024$39.15$40.03
+2.26%		$40.03$39.76955 shs$0.00
04/18/2024$39.31$39.15
-0.42%		$39.15$39.15224 shs$0.00
04/17/2024$39.60$39.31
-0.74%		$39.31$39.3197 shs$0.00
04/16/2024$39.41$39.60
+0.48%		$40.59$39.411,567 shs$0.00
04/15/2024$41.43$39.41
-4.88%		$39.75$39.411,567 shs$0.00
04/12/2024$42.98$41.43
-3.61%		$42.24$40.992,291 shs$0.00
04/11/2024$42.92$42.98
+0.14%		$42.98$42.98550 shs$0.00
04/10/2024$43.79$42.92
-1.98%		$42.92$42.32545 shs$0.00
04/09/2024$41.66$43.79
+5.11%		$43.79$43.79235 shs$0.00
04/08/2024$41.66$41.66$41.90$41.66978 shs$0.00
Who are Nvidia’s New Silent Partners? (Ad)

Nvidia recently became just the third $2 trillion company. But Nvidia can’t do everything by itself.

I call these Nvidia’s “Silent Partners.”
04/05/2024$40.92$41.66
+1.81%		$41.90$41.66978 shs$0.00
04/04/2024$40.96$40.92
-0.10%		$40.92$40.92231 shs$0.00
04/03/2024$40.82$40.96
+0.34%		$40.96$40.821,446 shs$0.00
04/02/2024$43.47$40.82
-6.09%		$40.92$40.821,346 shs$0.00
04/01/2024$43.47$43.47$43.72$43.473,824 shs$0.00
03/29/2024$43.72$43.47
-0.58%		$43.72$43.473,824 shs$0.00
03/28/2024$42.50$43.72
+2.88%		$43.72$43.723,710 shs$0.00
03/27/2024$42.92$42.50
-0.99%		$42.50$42.50817 shs$0.00
03/26/2024$43.33$42.92
-0.94%		$43.55$42.92485 shs$0.00
03/25/2024$40.30$43.33
+7.52%		$43.33$42.9448,645 shs$0.00
03/22/2024$41.05$40.30
-1.83%		$40.38$39.882,445 shs$0.00
03/21/2024$41.33$41.05
-0.68%		$42.24$40.911,817 shs$0.00
03/20/2024$40.64$41.33
+1.70%		$41.39$39.551,708 shs$0.00
03/19/2024$42.07$40.64
-3.39%		$41.08$39.673,060 shs$0.00
03/18/2024$42.78$42.07
-1.68%		$42.07$41.892,966 shs$0.00
03/15/2024$45.17$42.77
-5.31%		$42.86$42.396,041 shs$0.00
03/14/2024$45.01$45.17
+0.36%		$45.17$44.712,315 shs$0.00
03/13/2024$44.38$45.01
+1.42%		$45.09$44.712,326 shs$0.00
03/12/2024$44.72$44.38
-0.76%		$44.39$44.385,482 shs$0.00
03/11/2024$43.05$44.72
+3.88%		$44.72$44.363,026 shs$0.00
03/08/2024$42.09$42.36
+0.65%		$42.36$42.36301 shs$0.00
03/07/2024$42.05$42.09
+0.09%		$42.16$41.62967 shs$0.00
03/06/2024$40.90$42.05
+2.81%		$42.16$41.88936 shs$0.00
03/05/2024$41.68$40.90
-1.87%		$42.18$40.863,133 shs$0.00
03/04/2024$39.64$41.68
+5.15%		$41.68$41.682,075 shs$0.00
03/01/2024$38.20$39.51
+3.43%		$39.51$39.33993 shs$0.00

Related Companies:
This page (BATS:ARKC) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Biden Nomination CANCELED?
The Freeport Society
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
The only AI company to buy
Porter & Company