Ark 21Shares Bitcoin ETF (ARKB) DMA 200 (2024 - 2026)
| Date | Value |
|---|
| May 22, 2026 |
30.26 |
| May 21, 2026 |
30.33 |
| May 20, 2026 |
30.39 |
| May 19, 2026 |
30.45 |
| May 18, 2026 |
30.51 |
| May 15, 2026 |
30.58 |
| May 14, 2026 |
30.64 |
| May 13, 2026 |
30.70 |
| May 12, 2026 |
30.77 |
| May 11, 2026 |
30.83 |
| May 8, 2026 |
30.89 |
| May 7, 2026 |
30.95 |
| May 6, 2026 |
31.02 |
| May 5, 2026 |
31.08 |
| May 4, 2026 |
31.14 |
| May 1, 2026 |
31.20 |
| Apr 30, 2026 |
31.27 |
| Apr 29, 2026 |
31.34 |
| Apr 28, 2026 |
31.41 |
| Apr 27, 2026 |
31.48 |
| Apr 24, 2026 |
31.54 |
| Apr 23, 2026 |
31.60 |
| Apr 22, 2026 |
31.65 |
| Apr 21, 2026 |
31.70 |
| Apr 20, 2026 |
31.76 |
| Apr 17, 2026 |
31.81 |
| Apr 16, 2026 |
31.86 |
| Apr 15, 2026 |
31.91 |
| Apr 14, 2026 |
31.97 |
| Apr 13, 2026 |
32.02 |
| Apr 10, 2026 |
32.08 |
| Apr 9, 2026 |
32.13 |
| Apr 8, 2026 |
32.18 |
| Apr 7, 2026 |
32.24 |
| Apr 6, 2026 |
32.30 |
| Apr 2, 2026 |
32.35 |
| Apr 1, 2026 |
32.42 |
| Mar 31, 2026 |
32.49 |
| Mar 30, 2026 |
32.55 |
| Mar 27, 2026 |
32.62 |
| Mar 26, 2026 |
32.69 |
| Mar 25, 2026 |
32.76 |
| Mar 24, 2026 |
32.82 |
| Mar 23, 2026 |
32.87 |
| Mar 20, 2026 |
32.93 |
| Mar 19, 2026 |
32.99 |
| Mar 18, 2026 |
33.04 |
| Mar 17, 2026 |
33.10 |
| Mar 16, 2026 |
33.15 |
| Mar 13, 2026 |
33.21 |
| Mar 12, 2026 |
33.27 |
| Mar 11, 2026 |
33.34 |
| Mar 10, 2026 |
33.40 |
| Mar 9, 2026 |
33.47 |
| Mar 6, 2026 |
33.53 |
| Mar 5, 2026 |
33.59 |
| Mar 4, 2026 |
33.65 |
| Mar 3, 2026 |
33.70 |
| Mar 2, 2026 |
33.76 |
| Feb 27, 2026 |
33.82 |
| Feb 26, 2026 |
33.88 |
| Feb 25, 2026 |
33.94 |
| Feb 24, 2026 |
33.99 |
| Feb 23, 2026 |
34.04 |
| Feb 20, 2026 |
34.10 |
| Feb 19, 2026 |
34.14 |
| Feb 18, 2026 |
34.19 |
| Feb 17, 2026 |
34.24 |
| Feb 13, 2026 |
34.28 |
| Feb 12, 2026 |
34.33 |
| Feb 11, 2026 |
34.38 |
| Feb 10, 2026 |
34.42 |
| Feb 9, 2026 |
34.47 |
| Feb 6, 2026 |
34.50 |
| Feb 5, 2026 |
34.54 |
| Feb 4, 2026 |
34.58 |
| Feb 3, 2026 |
34.60 |
| Feb 2, 2026 |
34.61 |
| Jan 30, 2026 |
34.62 |
| Jan 29, 2026 |
34.63 |
| Jan 28, 2026 |
34.62 |
| Jan 27, 2026 |
34.61 |
| Jan 26, 2026 |
34.60 |
| Jan 23, 2026 |
34.58 |
| Jan 22, 2026 |
34.56 |
| Jan 21, 2026 |
34.55 |
| Jan 20, 2026 |
34.54 |
| Jan 16, 2026 |
34.54 |
| Jan 15, 2026 |
34.52 |
| Jan 14, 2026 |
34.50 |
| Jan 13, 2026 |
34.47 |
| Jan 12, 2026 |
34.46 |
| Jan 9, 2026 |
34.45 |
| Jan 8, 2026 |
34.45 |
| Jan 7, 2026 |
34.45 |
| Jan 6, 2026 |
34.44 |
| Jan 5, 2026 |
34.42 |
| Jan 2, 2026 |
34.41 |
| Dec 31, 2025 |
34.40 |
| Dec 30, 2025 |
34.39 |
| Dec 29, 2025 |
34.39 |
| Dec 26, 2025 |
34.37 |
| Dec 24, 2025 |
34.37 |
| Dec 23, 2025 |
34.36 |
| Dec 22, 2025 |
34.35 |
| Dec 19, 2025 |
34.35 |
| Dec 18, 2025 |
34.35 |
| Dec 17, 2025 |
34.36 |
| Dec 16, 2025 |
34.36 |
| Dec 15, 2025 |
34.36 |
| Dec 12, 2025 |
34.35 |
| Dec 11, 2025 |
34.34 |
| Dec 10, 2025 |
34.33 |
| Dec 9, 2025 |
34.32 |
| Dec 8, 2025 |
34.33 |
| Dec 5, 2025 |
34.33 |
| Dec 4, 2025 |
34.35 |
| Dec 3, 2025 |
34.35 |
| Dec 2, 2025 |
34.36 |
| Dec 1, 2025 |
34.37 |
| Nov 28, 2025 |
34.39 |
| Nov 26, 2025 |
34.40 |
| Nov 25, 2025 |
34.41 |
| Nov 24, 2025 |
34.42 |
| Nov 21, 2025 |
34.43 |
| Nov 20, 2025 |
34.45 |
| Nov 19, 2025 |
34.47 |
| Nov 18, 2025 |
34.49 |
| Nov 17, 2025 |
34.50 |
| Nov 14, 2025 |
34.52 |
| Nov 13, 2025 |
34.54 |
| Nov 12, 2025 |
34.55 |
| Nov 11, 2025 |
34.55 |
| Nov 10, 2025 |
34.55 |
| Nov 7, 2025 |
34.54 |
| Nov 6, 2025 |
34.54 |
| Nov 5, 2025 |
34.55 |
| Nov 4, 2025 |
34.55 |
| Nov 3, 2025 |
34.56 |
| Oct 31, 2025 |
34.55 |
| Oct 30, 2025 |
34.53 |
| Oct 29, 2025 |
34.52 |
| Oct 28, 2025 |
34.49 |
| Oct 27, 2025 |
34.46 |
| Oct 24, 2025 |
34.43 |
| Oct 23, 2025 |
34.40 |
| Oct 22, 2025 |
34.39 |
| Oct 21, 2025 |
34.37 |
| Oct 20, 2025 |
34.35 |
| Oct 17, 2025 |
34.32 |
| Oct 16, 2025 |
34.30 |
| Oct 15, 2025 |
34.28 |
| Oct 14, 2025 |
34.25 |
| Oct 13, 2025 |
34.23 |
| Oct 10, 2025 |
34.19 |
| Oct 9, 2025 |
34.16 |
| Oct 8, 2025 |
34.12 |
| Oct 7, 2025 |
34.08 |
| Oct 6, 2025 |
34.06 |
| Oct 3, 2025 |
34.02 |
| Oct 2, 2025 |
33.99 |
| Oct 1, 2025 |
33.95 |
| Sep 30, 2025 |
33.93 |
| Sep 29, 2025 |
33.90 |
| Sep 26, 2025 |
33.87 |
| Sep 25, 2025 |
33.86 |
| Sep 24, 2025 |
33.84 |
| Sep 23, 2025 |
33.82 |
| Sep 22, 2025 |
33.79 |
| Sep 19, 2025 |
33.76 |
| Sep 18, 2025 |
33.73 |
| Sep 17, 2025 |
33.70 |
| Sep 16, 2025 |
33.66 |
| Sep 15, 2025 |
33.62 |
| Sep 12, 2025 |
33.59 |
| Sep 11, 2025 |
33.56 |
| Sep 10, 2025 |
33.53 |
| Sep 9, 2025 |
33.50 |
| Sep 8, 2025 |
33.46 |
| Sep 5, 2025 |
33.43 |
| Sep 4, 2025 |
33.39 |
| Sep 3, 2025 |
33.36 |
| Sep 2, 2025 |
33.32 |
| Aug 29, 2025 |
33.28 |
| Aug 28, 2025 |
33.23 |
| Aug 27, 2025 |
33.17 |
| Aug 26, 2025 |
33.11 |
| Aug 25, 2025 |
33.04 |
| Aug 22, 2025 |
32.97 |
| Aug 21, 2025 |
32.89 |
| Aug 20, 2025 |
32.82 |
| Aug 19, 2025 |
32.75 |
| Aug 18, 2025 |
32.68 |
| Aug 15, 2025 |
32.61 |
| Aug 14, 2025 |
32.52 |
| Aug 13, 2025 |
32.44 |
| Aug 12, 2025 |
32.35 |
| Aug 11, 2025 |
32.26 |
| Aug 8, 2025 |
32.17 |
| Aug 7, 2025 |
32.10 |
| Aug 6, 2025 |
32.01 |
| Aug 5, 2025 |
31.93 |
| Aug 4, 2025 |
31.85 |
| Aug 1, 2025 |
31.77 |
| Jul 31, 2025 |
31.69 |
| Jul 30, 2025 |
31.60 |
| Jul 29, 2025 |
31.50 |
| Jul 28, 2025 |
31.41 |
| Jul 25, 2025 |
31.32 |
| Jul 24, 2025 |
31.23 |
| Jul 23, 2025 |
31.14 |
| Jul 22, 2025 |
31.04 |
| Jul 21, 2025 |
30.94 |
| Jul 18, 2025 |
30.85 |
| Jul 17, 2025 |
30.77 |
| Jul 16, 2025 |
30.68 |
| Jul 15, 2025 |
30.59 |
| Jul 14, 2025 |
30.50 |
| Jul 11, 2025 |
30.41 |
| Jul 10, 2025 |
30.31 |
| Jul 9, 2025 |
30.23 |
| Jul 8, 2025 |
30.14 |
| Jul 7, 2025 |
30.06 |
| Jul 3, 2025 |
29.98 |
| Jul 2, 2025 |
29.90 |
| Jul 1, 2025 |
29.81 |
| Jun 30, 2025 |
29.73 |
| Jun 27, 2025 |
29.65 |
| Jun 26, 2025 |
29.57 |
| Jun 25, 2025 |
29.48 |
| Jun 24, 2025 |
29.39 |
| Jun 23, 2025 |
29.31 |
| Jun 20, 2025 |
29.24 |
| Jun 18, 2025 |
29.17 |
| Jun 17, 2025 |
29.09 |
| Jun 16, 2025 |
29.02 |
| Jun 13, 2025 |
28.94 |
| Jun 12, 2025 |
28.87 |
| Jun 11, 2025 |
28.80 |
| Jun 10, 2025 |
28.72 |
| Jun 9, 2025 |
28.64 |
| Jun 6, 2025 |
28.56 |
| Jun 5, 2025 |
28.48 |
| Jun 4, 2025 |
28.41 |
| Jun 3, 2025 |
28.33 |
| Jun 2, 2025 |
28.25 |
| May 30, 2025 |
28.18 |
| May 29, 2025 |
28.11 |
| May 28, 2025 |
28.03 |
| May 27, 2025 |
27.95 |
| May 23, 2025 |
27.86 |
| May 22, 2025 |
27.77 |
| May 21, 2025 |
27.68 |
| May 20, 2025 |
27.60 |
| May 19, 2025 |
27.53 |
| May 16, 2025 |
27.46 |
| May 15, 2025 |
27.40 |
| May 14, 2025 |
27.34 |
| May 13, 2025 |
27.28 |
| May 12, 2025 |
27.21 |
| May 9, 2025 |
27.15 |
| May 8, 2025 |
27.09 |
| May 7, 2025 |
27.04 |
| May 6, 2025 |
26.99 |
| May 5, 2025 |
26.94 |
| May 2, 2025 |
26.89 |
| May 1, 2025 |
26.84 |
| Apr 30, 2025 |
26.78 |
| Apr 29, 2025 |
26.72 |
| Apr 28, 2025 |
26.66 |
| Apr 25, 2025 |
26.60 |
| Apr 24, 2025 |
26.53 |
| Apr 23, 2025 |
26.47 |
| Apr 22, 2025 |
26.41 |
| Apr 21, 2025 |
26.36 |
| Apr 17, 2025 |
26.32 |
| Apr 16, 2025 |
26.28 |
| Apr 15, 2025 |
26.24 |
| Apr 14, 2025 |
26.20 |
| Apr 11, 2025 |
26.16 |
| Apr 10, 2025 |
26.13 |
| Apr 9, 2025 |
26.09 |
| Apr 8, 2025 |
26.06 |
| Apr 7, 2025 |
26.05 |
| Apr 4, 2025 |
26.02 |
| Apr 3, 2025 |
25.99 |
| Apr 2, 2025 |
25.97 |
| Apr 1, 2025 |
25.93 |
| Mar 31, 2025 |
25.90 |
| Mar 28, 2025 |
25.88 |
| Mar 27, 2025 |
25.86 |
| Mar 26, 2025 |
25.83 |
| Mar 25, 2025 |
25.80 |
| Mar 24, 2025 |
25.77 |
| Mar 21, 2025 |
25.74 |
| Mar 20, 2025 |
25.72 |
| Mar 19, 2025 |
25.69 |
| Mar 18, 2025 |
25.66 |
| Mar 17, 2025 |
25.64 |
| Mar 14, 2025 |
25.61 |
| Mar 13, 2025 |
25.59 |
| Mar 12, 2025 |
25.57 |
| Mar 11, 2025 |
25.54 |
| Mar 10, 2025 |
25.52 |
| Mar 7, 2025 |
25.51 |
| Mar 6, 2025 |
25.47 |
| Mar 5, 2025 |
25.43 |
| Mar 4, 2025 |
25.39 |
| Mar 3, 2025 |
25.35 |
| Feb 28, 2025 |
25.31 |
| Feb 27, 2025 |
25.28 |
| Feb 26, 2025 |
25.24 |
| Feb 25, 2025 |
25.20 |
| Feb 24, 2025 |
25.16 |
| Feb 21, 2025 |
25.11 |
| Feb 20, 2025 |
25.06 |
| Feb 19, 2025 |
24.99 |
| Feb 18, 2025 |
24.93 |
| Feb 14, 2025 |
24.87 |
| Feb 13, 2025 |
24.81 |
| Feb 12, 2025 |
24.76 |
| Feb 11, 2025 |
24.71 |
| Feb 10, 2025 |
24.65 |
| Feb 7, 2025 |
24.60 |
| Feb 6, 2025 |
24.55 |
| Feb 5, 2025 |
24.50 |
| Feb 4, 2025 |
24.44 |
| Feb 3, 2025 |
24.38 |
| Jan 31, 2025 |
24.32 |
| Jan 30, 2025 |
24.25 |
| Jan 29, 2025 |
24.19 |
| Jan 28, 2025 |
24.14 |
| Jan 27, 2025 |
24.08 |
| Jan 24, 2025 |
24.03 |
| Jan 23, 2025 |
23.98 |
| Jan 22, 2025 |
23.92 |
| Jan 21, 2025 |
23.86 |
| Jan 17, 2025 |
23.79 |
| Jan 16, 2025 |
23.72 |
| Jan 15, 2025 |
23.67 |
| Jan 14, 2025 |
23.63 |
| Jan 13, 2025 |
23.58 |
| Jan 10, 2025 |
23.54 |
| Jan 8, 2025 |
23.50 |
| Jan 7, 2025 |
23.45 |
| Jan 6, 2025 |
23.40 |
| Jan 3, 2025 |
23.34 |
| Jan 2, 2025 |
23.28 |
| Dec 31, 2024 |
23.23 |
| Dec 30, 2024 |
23.19 |
| Dec 27, 2024 |
23.15 |
| Dec 26, 2024 |
23.12 |
| Dec 24, 2024 |
23.08 |
| Dec 23, 2024 |
23.03 |
| Dec 20, 2024 |
22.99 |
| Dec 19, 2024 |
22.95 |
| Dec 18, 2024 |
22.90 |
| Dec 17, 2024 |
22.83 |
| Dec 16, 2024 |
22.77 |
| Dec 13, 2024 |
22.70 |
| Dec 12, 2024 |
22.63 |
| Dec 11, 2024 |
22.57 |
| Dec 10, 2024 |
22.49 |
| Dec 9, 2024 |
22.42 |
| Dec 6, 2024 |
22.35 |
| Dec 5, 2024 |
22.27 |
| Dec 4, 2024 |
22.19 |
| Dec 3, 2024 |
22.11 |
| Dec 2, 2024 |
22.04 |
| Nov 29, 2024 |
21.96 |
| Nov 27, 2024 |
21.89 |
| Nov 26, 2024 |
21.81 |
| Nov 25, 2024 |
21.74 |
| Nov 22, 2024 |
21.66 |
| Nov 21, 2024 |
21.57 |
| Nov 20, 2024 |
21.48 |
| Nov 19, 2024 |
21.40 |
| Nov 18, 2024 |
21.32 |
| Nov 15, 2024 |
21.24 |
| Nov 14, 2024 |
21.15 |
| Nov 13, 2024 |
21.08 |
| Nov 12, 2024 |
21.00 |
| Nov 11, 2024 |
20.93 |
| Nov 8, 2024 |
20.85 |
| Nov 7, 2024 |
20.79 |
| Nov 6, 2024 |
20.73 |
| Nov 5, 2024 |
20.67 |
| Nov 4, 2024 |
20.62 |
| Nov 1, 2024 |
20.58 |
| Oct 31, 2024 |
20.53 |
| Oct 30, 2024 |
20.48 |
| Oct 29, 2024 |
20.44 |
| Oct 28, 2024 |
20.39 |
| Oct 25, 2024 |
20.35 |
