Cboe BZX · ETF
ARK 21Shares Bitcoin ETF (ARKB)
$26.48 −$0.44 (−1.63%)
- Day’s range
- $26.28–$26.75
- Volume
- 2.7M
ARKB price history
ARKB closed at $26.48 on Oct. 26, 2026. Over the past year, its daily close ranged from $19.46 on June 30, 2026 to $38.18 on Oct. 27, 2025.
Data table: ARKB daily closes, the past year
| Date | Close |
|---|---|
| Oct. 26, 2026 | $26.48 |
| Oct. 23, 2026 | $26.92 |
| Oct. 22, 2026 | $26.97 |
| Oct. 21, 2026 | $28.00 |
| Oct. 20, 2026 | $27.35 |
| Oct. 19, 2026 | $27.12 |
| Oct. 16, 2026 | $27.00 |
| Oct. 15, 2026 | $27.27 |
| Oct. 14, 2026 | $27.09 |
| Oct. 13, 2026 | $27.59 |
| Oct. 12, 2026 | $27.43 |
| Oct. 9, 2026 | $27.28 |
| Oct. 8, 2026 | $27.10 |
| Oct. 7, 2026 | $27.63 |
| Oct. 6, 2026 | $28.39 |
| Oct. 5, 2026 | $28.41 |
| Oct. 2, 2026 | $27.93 |
| Oct. 1, 2026 | $28.05 |
| Sept. 30, 2026 | $27.69 |
| Sept. 29, 2026 | $27.70 |
| Sept. 28, 2026 | $27.63 |
| Sept. 25, 2026 | $27.86 |
| Sept. 24, 2026 | $27.99 |
| Sept. 23, 2026 | $28.03 |
| Sept. 22, 2026 | $28.59 |
| Sept. 21, 2026 | $28.67 |
| Sept. 18, 2026 | $26.93 |
| Sept. 17, 2026 | $25.36 |
| Sept. 16, 2026 | $25.16 |
| Sept. 15, 2026 | $25.23 |
| Sept. 14, 2026 | $26.19 |
| Sept. 11, 2026 | $25.62 |
| Sept. 10, 2026 | $25.58 |
| Sept. 9, 2026 | $25.94 |
| Sept. 8, 2026 | $26.01 |
| Sept. 4, 2026 | $26.47 |
| Sept. 3, 2026 | $27.12 |
| Sept. 2, 2026 | $25.63 |
| Sept. 1, 2026 | $25.63 |
| Aug. 31, 2026 | $26.17 |
| Aug. 28, 2026 | $25.72 |
| Aug. 27, 2026 | $26.51 |
| Aug. 26, 2026 | $26.03 |
| Aug. 25, 2026 | $26.17 |
| Aug. 24, 2026 | $26.12 |
| Aug. 21, 2026 | $25.55 |
| Aug. 20, 2026 | $24.10 |
| Aug. 19, 2026 | $22.70 |
| Aug. 18, 2026 | $21.43 |
| Aug. 17, 2026 | $21.31 |
| Aug. 14, 2026 | $20.85 |
| Aug. 13, 2026 | $21.00 |
| Aug. 12, 2026 | $21.01 |
| Aug. 11, 2026 | $21.05 |
| Aug. 10, 2026 | $21.21 |
| Aug. 7, 2026 | $21.54 |
| Aug. 6, 2026 | $21.35 |
| Aug. 5, 2026 | $21.50 |
| Aug. 4, 2026 | $21.29 |
| Aug. 3, 2026 | $21.17 |
| July 31, 2026 | $20.85 |
| July 30, 2026 | $21.48 |
| July 29, 2026 | $21.06 |
| July 28, 2026 | $21.17 |
| July 27, 2026 | $21.52 |
| July 24, 2026 | $21.28 |
| July 23, 2026 | $21.47 |
| July 22, 2026 | $21.86 |
| July 21, 2026 | $22.04 |
| July 20, 2026 | $21.60 |
| July 17, 2026 | $21.28 |
| July 16, 2026 | $21.31 |
| July 15, 2026 | $21.55 |
| July 14, 2026 | $21.42 |
| July 13, 2026 | $20.63 |
| July 10, 2026 | $21.20 |
| July 9, 2026 | $20.97 |
| July 8, 2026 | $20.63 |
| July 7, 2026 | $21.16 |
| July 6, 2026 | $21.13 |
| July 2, 2026 | $20.37 |
| July 1, 2026 | $19.89 |
| June 30, 2026 | $19.46 |
| June 29, 2026 | $20.00 |
| June 26, 2026 | $19.80 |
| June 25, 2026 | $19.64 |
| June 24, 2026 | $19.86 |
| June 23, 2026 | $20.68 |
| June 22, 2026 | $21.36 |
| June 18, 2026 | $20.88 |
| June 17, 2026 | $21.30 |
| June 16, 2026 | $21.77 |
| June 15, 2026 | $22.09 |
| June 12, 2026 | $21.08 |
| June 11, 2026 | $21.08 |
| June 10, 2026 | $20.52 |
| June 9, 2026 | $20.58 |
| June 8, 2026 | $21.02 |
| June 5, 2026 | $20.00 |
| June 4, 2026 | $21.08 |
| June 3, 2026 | $21.68 |
| June 2, 2026 | $22.29 |
| June 1, 2026 | $23.71 |
| May 29, 2026 | $24.35 |
| May 28, 2026 | $24.31 |
| May 27, 2026 | $24.84 |
| May 26, 2026 | $25.17 |
| May 22, 2026 | $25.14 |
| May 21, 2026 | $25.76 |
| May 20, 2026 | $25.75 |
| May 19, 2026 | $25.47 |
| May 18, 2026 | $25.48 |
| May 15, 2026 | $26.25 |
| May 14, 2026 | $26.99 |
| May 13, 2026 | $26.38 |
| May 12, 2026 | $26.80 |
| May 11, 2026 | $27.19 |
| May 8, 2026 | $26.60 |
| May 7, 2026 | $26.58 |
| May 6, 2026 | $27.03 |
| May 5, 2026 | $27.10 |
| May 4, 2026 | $26.57 |
| May 1, 2026 | $26.02 |
| April 30, 2026 | $25.35 |
| April 29, 2026 | $25.04 |
| April 28, 2026 | $25.33 |
| April 27, 2026 | $25.52 |
| April 24, 2026 | $25.77 |
| April 23, 2026 | $25.80 |
| April 22, 2026 | $26.17 |
| April 21, 2026 | $24.89 |
| April 20, 2026 | $25.32 |
| April 17, 2026 | $25.72 |
| April 16, 2026 | $25.02 |
| April 15, 2026 | $24.91 |
| April 14, 2026 | $24.66 |
| April 13, 2026 | $24.35 |
| April 10, 2026 | $24.31 |
| April 9, 2026 | $23.95 |
| April 8, 2026 | $23.69 |
| April 7, 2026 | $22.90 |
| April 6, 2026 | $23.15 |
| April 2, 2026 | $22.24 |
| April 1, 2026 | $22.62 |
| March 31, 2026 | $22.49 |
| March 30, 2026 | $22.06 |
| March 27, 2026 | $21.90 |
| March 26, 2026 | $22.73 |
| March 25, 2026 | $23.52 |
| March 24, 2026 | $23.01 |
| March 23, 2026 | $23.45 |
| March 20, 2026 | $23.28 |
| March 19, 2026 | $23.31 |
| March 18, 2026 | $23.59 |
| March 17, 2026 | $24.75 |
| March 16, 2026 | $24.55 |
| March 13, 2026 | $23.62 |
| March 12, 2026 | $23.39 |
| March 11, 2026 | $23.46 |
| March 10, 2026 | $23.26 |
| March 9, 2026 | $22.93 |
| March 6, 2026 | $22.60 |
| March 5, 2026 | $23.64 |
| March 4, 2026 | $24.26 |
| March 3, 2026 | $22.65 |
| March 2, 2026 | $22.96 |
| Feb. 27, 2026 | $21.78 |
| Feb. 26, 2026 | $22.38 |
| Feb. 25, 2026 | $22.98 |
| Feb. 24, 2026 | $21.41 |
| Feb. 23, 2026 | $21.39 |
| Feb. 20, 2026 | $22.48 |
| Feb. 19, 2026 | $22.29 |
| Feb. 18, 2026 | $21.98 |
| Feb. 17, 2026 | $22.48 |
| Feb. 13, 2026 | $22.82 |
| Feb. 12, 2026 | $21.68 |
| Feb. 11, 2026 | $22.42 |
| Feb. 10, 2026 | $22.82 |
| Feb. 9, 2026 | $23.49 |
| Feb. 6, 2026 | $23.24 |
| Feb. 5, 2026 | $21.14 |
| Feb. 4, 2026 | $24.35 |
| Feb. 3, 2026 | $25.36 |
| Feb. 2, 2026 | $25.87 |
| Jan. 30, 2026 | $27.80 |
| Jan. 29, 2026 | $27.91 |
| Jan. 28, 2026 | $29.54 |
| Jan. 27, 2026 | $29.64 |
| Jan. 26, 2026 | $29.05 |
| Jan. 23, 2026 | $29.69 |
| Jan. 22, 2026 | $29.66 |
| Jan. 21, 2026 | $29.91 |
| Jan. 20, 2026 | $29.73 |
| Jan. 16, 2026 | $31.71 |
| Jan. 15, 2026 | $31.63 |
| Jan. 14, 2026 | $32.46 |
| Jan. 13, 2026 | $31.35 |
| Jan. 12, 2026 | $30.36 |
| Jan. 9, 2026 | $29.95 |
| Jan. 8, 2026 | $30.18 |
| Jan. 7, 2026 | $30.19 |
| Jan. 6, 2026 | $30.71 |
| Jan. 5, 2026 | $31.29 |
| Jan. 2, 2026 | $29.79 |
| Dec. 31, 2025 | $29.04 |
| Dec. 30, 2025 | $29.17 |
| Dec. 29, 2025 | $28.91 |
| Dec. 26, 2025 | $29.05 |
| Dec. 24, 2025 | $28.97 |
| Dec. 23, 2025 | $29.10 |
| Dec. 22, 2025 | $29.31 |
| Dec. 19, 2025 | $29.21 |
| Dec. 18, 2025 | $28.09 |
| Dec. 17, 2025 | $28.51 |
| Dec. 16, 2025 | $29.06 |
| Dec. 15, 2025 | $28.48 |
| Dec. 12, 2025 | $29.95 |
| Dec. 11, 2025 | $30.47 |
| Dec. 10, 2025 | $30.72 |
| Dec. 9, 2025 | $30.92 |
| Dec. 8, 2025 | $30.15 |
| Dec. 5, 2025 | $29.68 |
| Dec. 4, 2025 | $30.73 |
| Dec. 3, 2025 | $30.89 |
| Dec. 2, 2025 | $30.26 |
| Dec. 1, 2025 | $28.39 |
| Nov. 28, 2025 | $30.14 |
| Nov. 26, 2025 | $29.86 |
| Nov. 25, 2025 | $29.01 |
| Nov. 24, 2025 | $29.59 |
| Nov. 21, 2025 | $28.06 |
| Nov. 20, 2025 | $28.67 |
| Nov. 19, 2025 | $29.70 |
| Nov. 18, 2025 | $30.82 |
| Nov. 17, 2025 | $30.49 |
| Nov. 14, 2025 | $31.31 |
| Nov. 13, 2025 | $32.55 |
| Nov. 12, 2025 | $33.73 |
| Nov. 11, 2025 | $34.14 |
| Nov. 10, 2025 | $35.21 |
| Nov. 7, 2025 | $34.49 |
| Nov. 6, 2025 | $33.51 |
| Nov. 5, 2025 | $34.50 |
| Nov. 4, 2025 | $33.45 |
| Nov. 3, 2025 | $35.39 |
| Oct. 31, 2025 | $36.48 |
| Oct. 30, 2025 | $35.33 |
| Oct. 29, 2025 | $36.73 |
| Oct. 28, 2025 | $37.75 |
| Oct. 27, 2025 | $38.18 |
Key figures
- 52-week range
- $19.46–$38.18Low June 30, 2026; high Oct. 27, 2025
- Average daily volume
- 1.7MPast 3 months
- Market value
- —
- Dividend yield
- —
- From 52-week high
- −30.64%
Price change
- 1 month
- −4.95%
- 3 months
- +24.44%
- Year to date
- −8.82%
- 1 year
- −27.93%
$1,000 a year ago
$1,000 put into ARKB at the close on Oct. 24, 2025 would be worth $721.
Price only, dividends not included.
What Wall Street says about ARKB
No Wall Street firm has published a rating or price-target change on ARKB in the past 90 days.
Ratings and price targets are the firms’ own opinions, reported as published.
Not investment advice.
About ARK 21Shares Bitcoin ETF
- Headquarters
- New York, N.Y.
- Listed
- Jan. 10, 2024
- Industry
- Commodity contracts brokers & dealers
In WallStreetDigest editions
No WallStreetDigest article about ARKB is on the site yet.
Related companies
- UROYUranium Royalty Corp. Common Stock
- AIBAIB Data Centers Inc.
- AIFCAI Financial Corporation Common Stock
- AAAUGoldman Sachs Physical Gold ETF Shares
- BITAThe iShares Bitcoin Premium Income ETF Shares of Fractional Undivided Beneficial Interest
- BRRRCoinshares Bitcoin ETF Common Shares of Beneficial Interest