Stock listing
CBOE:ARKB ARK 21Shares Bitcoin ETF Stock
Follow ARK 21Shares Bitcoin ETF into a list and get an email when it puts out news.
Share price · CBOE:ARKB
$25.38 USD -0.05 (-0.2%)
Close on Nov 2, 2026
- Day range
- $25.36 – $25.85 USDNov 2, 2026
- Volume
- 1.45M sharesNov 2, 2026
- 52-week range
- $19.24 – $35.91 USDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- $43.74M USDMedian day 1.37M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · CBOE:ARKB · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $25.38 | -0.05 | -0.2% | $25.73 | $25.85 | $25.36 | 1,454,863 | |
| $25.43 | -1.32 | -4.9% | $25.57 | $25.83 | $25.23 | 3,779,976 | |
| $26.75 | -0.27 | -1.0% | $26.55 | $27.14 | $26.44 | 1,328,195 | |
| $27.02 | +0.265 | +1.0% | $26.67 | $27.02 | $26.61 | 1,166,726 | |
| $26.76 | +0.275 | +1.0% | $26.52 | $26.76 | $26.43 | 1,116,169 | |
| $26.48 | -0.44 | -1.6% | $26.46 | $26.75 | $26.28 | 2,710,469 | |
| $26.92 | -0.05 | -0.2% | $27.04 | $27.17 | $26.83 | 662,845 | |
| $26.97 | -1.03 | -3.7% | $27.09 | $27.17 | $26.78 | 1,001,890 | |
| $28.00 | +0.65 | +2.4% | $27.72 | $28.15 | $27.58 | 1,511,005 | |
| $27.35 | +0.23 | +0.8% | $26.94 | $27.62 | $26.92 | 730,045 | |
| $27.12 | +0.12 | +0.4% | $27.31 | $27.32 | $27.06 | 862,197 | |
| $27.00 | -0.27 | -1.0% | $27.20 | $27.32 | $26.76 | 2,191,561 | |
| $27.27 | +0.18 | +0.7% | $26.57 | $27.36 | $26.42 | 1,646,612 | |
| $27.09 | -0.50 | -1.8% | $27.38 | $27.52 | $26.99 | 835,453 | |
| $27.59 | +0.16 | +0.6% | $27.61 | $27.77 | $27.47 | 868,813 | |
| $27.43 | +0.15 | +0.5% | $27.32 | $27.52 | $27.25 | 683,437 | |
| $27.28 | +0.18 | +0.7% | $27.47 | $27.60 | $27.25 | 1,381,272 | |
| $27.10 | -0.53 | -1.9% | $27.26 | $27.42 | $26.62 | 2,351,971 | |
| $27.63 | -0.76 | -2.7% | $27.59 | $27.72 | $27.42 | 2,382,958 | |
| $28.39 | -0.02 | -0.1% | $28.52 | $28.74 | $28.32 | 733,750 | |
| $28.41 | +0.48 | +1.7% | $28.53 | $28.75 | $28.17 | 888,381 | |
| $27.93 | -0.12 | -0.4% | $28.72 | $28.90 | $27.81 | 1,562,796 | |
| $28.05 | +0.36 | +1.3% | $27.67 | $28.26 | $27.65 | 1,369,289 | |
| $27.69 | -0.01 | 0.0% | $28.23 | $28.37 | $27.64 | 1,269,376 | |
| $27.70 | +0.07 | +0.3% | $27.95 | $28.01 | $27.47 | 1,034,991 | |
| $27.63 | -0.23 | -0.8% | $27.70 | $27.96 | $27.36 | 1,316,058 | |
| $27.86 | -0.13 | -0.5% | $27.88 | $27.95 | $27.56 | 1,189,935 | |
| $27.99 | -0.04 | -0.1% | $27.78 | $28.16 | $27.64 | 1,657,200 | |
| $28.03 | -0.56 | -2.0% | $28.37 | $28.50 | $27.69 | 1,873,070 | |
| $28.59 | -0.08 | -0.3% | $28.43 | $28.76 | $28.34 | 1,148,850 | |
| $28.67 | +1.74 | +6.5% | $28.17 | $28.81 | $28.10 | 2,474,649 | |
| $26.93 | +1.57 | +6.2% | $25.89 | $27.00 | $25.89 | 1,725,163 | |
| $25.36 | +0.20 | +0.8% | $25.33 | $25.53 | $25.17 | 1,076,923 | |
| $25.16 | -0.07 | -0.3% | $25.08 | $25.35 | $24.85 | 4,603,574 | |
| $25.23 | -0.96 | -3.7% | $25.50 | $25.62 | $24.84 | 5,046,669 | |
| $26.19 | +0.57 | +2.2% | $25.79 | $26.30 | $25.79 | 3,562,334 | |
| $25.62 | +0.04 | +0.2% | $25.70 | $26.48 | $25.48 | 1,964,381 | |
| $25.58 | -0.36 | -1.4% | $25.48 | $25.70 | $25.43 | 749,494 | |
| $25.94 | -0.07 | -0.3% | $26.38 | $26.41 | $25.88 | 859,687 | |
| $26.01 | -0.46 | -1.7% | $25.97 | $26.18 | $25.73 | 1,233,840 | |
| $26.47 | -0.65 | -2.4% | $26.30 | $26.49 | $26.07 | 2,384,527 | |
| $27.12 | +1.49 | +5.8% | $26.02 | $27.13 | $26.01 | 1,495,799 | |
| $25.63 | 0.00 | 0.0% | $25.46 | $25.70 | $25.39 | 985,272 | |
| $25.63 | -0.54 | -2.1% | $25.80 | $26.00 | $25.33 | 1,050,495 | |
| $26.17 | +0.45 | +1.7% | $25.86 | $26.28 | $25.77 | 1,071,951 | |
| $25.72 | -0.79 | -3.0% | $26.28 | $26.49 | $25.49 | 2,591,195 | |
| $26.51 | +0.48 | +1.8% | $26.30 | $26.81 | $26.17 | 1,260,548 | |
| $26.03 | -0.14 | -0.5% | $25.89 | $26.08 | $25.74 | 1,380,070 | |
| $26.17 | +0.05 | +0.2% | $26.07 | $26.39 | $25.90 | 1,261,715 | |
| $26.12 | +0.57 | +2.2% | $26.21 | $26.53 | $25.81 | 2,298,168 | |
| $25.55 | +1.45 | +6.0% | $25.58 | $25.82 | $25.28 | 3,376,735 | |
| $24.10 | +1.40 | +6.2% | $23.84 | $24.18 | $23.58 | 3,030,369 | |
| $22.70 | +1.27 | +5.9% | $21.53 | $23.12 | $21.48 | 5,118,352 | |
| $21.43 | +0.12 | +0.6% | $21.22 | $21.57 | $21.22 | 992,680 | |
| $21.31 | +0.46 | +2.2% | $21.02 | $21.42 | $21.02 | 2,552,684 | |
| $20.85 | -0.15 | -0.7% | $20.80 | $20.96 | $20.71 | 1,030,694 | |
| $21.00 | -0.01 | 0.0% | $21.05 | $21.19 | $20.81 | 2,904,701 | |
| $21.01 | -0.04 | -0.2% | $21.18 | $21.22 | $20.97 | 1,297,868 | |
| $21.05 | -0.16 | -0.8% | $21.26 | $21.28 | $20.95 | 1,287,814 | |
| $21.21 | -0.33 | -1.5% | $21.51 | $21.51 | $21.13 | 1,850,137 | |
| $21.54 | +0.19 | +0.9% | $21.60 | $21.66 | $21.39 | 690,405 | |
| $21.35 | -0.15 | -0.7% | $21.27 | $21.54 | $21.26 | 946,518 | |
| $21.50 | +0.21 | +1.0% | $21.25 | $21.52 | $21.17 | 1,502,933 | |
| $21.29 | +0.12 | +0.6% | $21.15 | $21.35 | $21.08 | 1,370,656 | |
| $21.17 | +0.32 | +1.5% | $20.79 | $21.24 | $20.72 | 1,846,743 |
- Ticker
- CBOE:ARKB
- Asset type
- ETF
- Exchange
- CBOE
- Currency
- USD
ARK 21Shares Bitcoin ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about ARK 21Shares Bitcoin ETF.