BATS
Datos históricos de ARK 21Shares Bitcoin ETF
ARK 21Shares Bitcoin ETF · ARKB
$27.28
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:41:57 UTC
- Variación en el periodo
- −29.58%
- Máximo
- US$40.74
- 10 de octubre de 2025
- Mínimo
- US$19.24
- 25 de junio de 2026
- Volumen medio diario
- 3.73 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 27.47 | 27.60 | 27.25 | 27.28 | +0.66% | 1.38 M |
| 8 oct 2026 | 27.26 | 27.42 | 26.62 | 27.10 | −1.92% | 2.35 M |
| 7 oct 2026 | 27.59 | 27.72 | 27.42 | 27.63 | −2.68% | 2.38 M |
| 6 oct 2026 | 28.52 | 28.74 | 28.32 | 28.39 | −0.07% | 733,750.447 |
| 5 oct 2026 | 28.53 | 28.75 | 28.17 | 28.41 | +1.72% | 888,381.951 |
| 2 oct 2026 | 28.72 | 28.90 | 27.81 | 27.93 | −0.43% | 1.56 M |
| 1 oct 2026 | 27.67 | 28.26 | 27.65 | 28.05 | +1.30% | 1.37 M |
| 30 sep 2026 | 28.23 | 28.37 | 27.64 | 27.69 | −0.04% | 1.27 M |
| 29 sep 2026 | 27.95 | 28.01 | 27.47 | 27.70 | +0.25% | 1.03 M |
| 28 sep 2026 | 27.70 | 27.96 | 27.36 | 27.63 | −0.83% | 1.32 M |
| 25 sep 2026 | 27.88 | 27.95 | 27.56 | 27.86 | −0.46% | 1.19 M |
| 24 sep 2026 | 27.78 | 28.16 | 27.64 | 27.99 | −0.14% | 1.66 M |
| 23 sep 2026 | 28.37 | 28.50 | 27.69 | 28.03 | −1.96% | 1.87 M |
| 22 sep 2026 | 28.43 | 28.76 | 28.34 | 28.59 | −0.28% | 1.15 M |
| 21 sep 2026 | 28.17 | 28.81 | 28.10 | 28.67 | +6.46% | 2.47 M |
| 18 sep 2026 | 25.89 | 27.00 | 25.89 | 26.93 | +6.19% | 1.73 M |
| 17 sep 2026 | 25.33 | 25.53 | 25.17 | 25.36 | +0.79% | 1.08 M |
| 16 sep 2026 | 25.08 | 25.35 | 24.85 | 25.16 | −0.28% | 4.6 M |
| 15 sep 2026 | 25.50 | 25.62 | 24.84 | 25.23 | −3.67% | 5.05 M |
| 14 sep 2026 | 25.79 | 26.30 | 25.79 | 26.19 | +2.22% | 3.56 M |
| 11 sep 2026 | 25.70 | 26.48 | 25.48 | 25.62 | +0.16% | 1.96 M |
| 10 sep 2026 | 25.48 | 25.70 | 25.43 | 25.58 | −1.39% | 749,494.431 |
| 9 sep 2026 | 26.38 | 26.41 | 25.88 | 25.94 | −0.27% | 859,687.757 |
| 8 sep 2026 | 25.97 | 26.18 | 25.73 | 26.01 | −1.74% | 1.23 M |
| 4 sep 2026 | 26.30 | 26.49 | 26.07 | 26.47 | −2.40% | 2.38 M |
| 3 sep 2026 | 26.02 | 27.13 | 26.01 | 27.12 | +5.81% | 1.5 M |
| 2 sep 2026 | 25.46 | 25.70 | 25.39 | 25.63 | 0.00% | 985,272.435 |
| 1 sep 2026 | 25.80 | 26.00 | 25.33 | 25.63 | −2.06% | 1.05 M |
| 31 ago 2026 | 25.86 | 26.28 | 25.77 | 26.17 | +1.75% | 1.07 M |
| 28 ago 2026 | 26.28 | 26.49 | 25.49 | 25.72 | −2.98% | 2.59 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.