ARK 21Shares Active Bitcoin Futures Strategy ETF (ARKA)

ARKA
🏛️ Vereinigte Staaten →
68.32
Letzte Aktualisierung: 2025-09-25
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 43.13 43.16 41.50 41.93 0.1M
2023-12-28 42.88 42.91 42.39 42.52 0.1M
2023-12-27 43.70 43.87 43.21 43.83 0.0M
2023-12-26 42.92 42.92 42.00 42.44 0.0M
2023-12-22 44.14 44.54 43.89 43.89 0.0M
2023-12-21 43.95 44.15 43.73 44.05 0.0M
2023-12-20 43.40 44.59 43.40 43.85 0.0M
2023-12-19 42.78 42.78 42.19 42.24 0.0M
2023-12-18 41.81 42.31 41.81 42.31 0.0M
2023-12-15 42.15 42.58 42.15 42.58 0.1M
2023-12-14 43.01 43.19 42.90 43.19 0.0M
2023-12-13 41.81 43.28 41.81 43.28 0.0M
2023-12-12 42.00 42.00 41.50 41.58 0.0M
2023-12-11 42.05 42.05 40.53 40.93 0.0M
2023-12-08 44.42 45.01 44.35 45.01 0.0M
2023-12-07 43.96 44.35 43.75 43.82 0.0M
2023-12-06 44.71 44.79 44.25 44.33 0.0M
2023-12-05 42.69 44.37 42.69 44.36 0.0M
2023-12-04 42.15 42.54 42.15 42.36 0.0M
2023-12-01 39.17 39.47 39.17 39.31 0.0M
2023-11-30 38.33 38.35 38.20 38.20 0.0M
2023-11-29 38.68 38.68 38.11 38.11 0.0M
2023-11-28 38.04 39.12 37.97 38.98 0.0M
2023-11-27 37.27 37.61 37.27 37.28 0.0M
2023-11-24 38.89 39.16 38.63 38.63 0.0M
2023-11-22 37.20 38.34 37.10 38.34 0.0M
2023-11-21 37.89 37.94 37.53 37.63 0.0M
2023-11-20 37.92 38.46 37.92 38.30 0.0M
2023-11-17 36.98 37.30 36.67 37.18 0.0M
2023-11-16 37.31 37.79 36.50 36.67 0.0M
2023-11-15 36.84 38.34 36.73 38.34 0.0M
2023-11-14 37.24 37.28 35.80 35.89 0.1M