ARK 21Shares Bitcoin ETF Common Shares of Beneficial Interests (ARKB)

Historical Prices For ARK 21Shares Bitcoin ETF Common Shares of Beneficial Interests (ARKB)

Date Range:

2025-06-17 - 2025-09-17

Date	Open	High	Low	Close	Volume	Adjusted Close
9/16/2025	38.38	38.88	38.12	38.85	1,663,145	38.85
9/15/2025	38.23	38.41	38.00	38.34	2,198,028	38.34
9/12/2025	38.22	38.87	38.16	38.86	1,324,287	38.86
9/11/2025	37.82	38.14	37.79	38.05	1,726,511	38.05
9/10/2025	37.78	38.04	37.61	37.74	2,789,760	37.74
9/09/2025	37.50	37.56	36.80	36.99	2,127,201	36.99
9/08/2025	37.30	37.55	37.18	37.25	2,085,742	37.25
9/05/2025	37.53	37.65	36.61	37.10	1,959,865	37.10
9/04/2025	36.82	36.86	36.33	36.49	1,603,949	36.49
9/03/2025	37.02	37.43	36.95	37.30	1,810,770	37.30
9/02/2025	36.36	37.16	36.25	36.83	2,745,193	36.83
8/29/2025	36.74	36.77	35.87	35.96	4,235,145	35.96
8/28/2025	37.58	37.66	37.19	37.20	1,623,124	37.20
8/27/2025	37.00	37.45	36.90	37.25	2,164,621	37.25
8/26/2025	36.52	36.96	36.35	36.94	2,698,228	36.94
8/25/2025	37.13	37.55	36.74	36.82	2,468,817	36.82
8/22/2025	37.32	39.04	37.19	38.78	3,781,820	38.78
8/21/2025	37.66	37.90	37.20	37.27	2,255,533	37.27
8/20/2025	37.68	38.02	37.32	37.99	1,955,250	37.99
8/19/2025	38.49	38.52	37.43	37.58	2,789,092	37.58
8/18/2025	38.47	38.83	38.16	38.66	1,454,749	38.66
8/15/2025	39.41	39.42	38.82	38.88	2,254,122	38.88
8/14/2025	39.32	39.69	38.95	39.25	4,127,326	39.25
8/13/2025	40.09	40.87	39.91	40.84	3,120,676	40.84
8/12/2025	39.61	39.95	39.41	39.75	2,911,535	39.75
8/11/2025	39.73	40.15	39.42	39.55	1,445,733	39.55
8/08/2025	38.84	39.02	38.51	38.71	1,674,489	38.71
8/07/2025	38.72	39.12	38.45	39.10	1,834,313	39.10
8/06/2025	37.87	38.49	37.75	38.32	1,222,193	38.32
8/05/2025	37.95	38.09	37.43	37.79	1,655,192	37.79
8/04/2025	37.94	38.48	37.90	38.13	1,273,331	38.13
8/01/2025	38.40	38.47	37.54	37.59	4,704,823	37.59
7/31/2025	39.26	39.53	38.77	38.78	1,830,615	38.78
7/30/2025	39.06	39.50	38.45	38.84	1,851,747	38.84
7/29/2025	39.54	39.58	38.84	39.05	1,826,422	39.05
7/28/2025	39.44	39.60	39.03	39.25	1,555,635	39.25
7/25/2025	38.64	38.93	38.22	38.83	1,806,417	38.83
7/24/2025	39.46	39.75	39.19	39.57	1,204,508	39.57
7/23/2025	39.28	39.47	39.00	39.37	1,578,708	39.37
7/22/2025	39.66	39.99	39.09	39.66	1,989,906	39.66
7/21/2025	39.33	39.66	38.76	38.82	1,969,240	38.82
7/18/2025	39.51	39.68	38.94	39.02	2,452,558	39.02
7/17/2025	39.21	39.89	39.08	39.56	1,317,917	39.56
7/16/2025	39.50	39.89	39.29	39.65	2,749,476	39.65
7/15/2025	39.15	39.42	38.48	38.70	3,482,280	38.70
7/14/2025	40.49	40.62	39.63	39.87	1,974,919	39.87
7/11/2025	39.14	39.33	38.78	39.29	2,710,923	39.29
7/10/2025	36.94	37.90	36.75	37.72	2,012,501	37.72
7/09/2025	36.46	37.28	36.07	37.18	1,410,274	37.18
7/08/2025	36.20	36.33	35.92	36.17	947,801	36.17
7/07/2025	36.06	36.13	35.72	35.92	1,296,686	35.92
7/03/2025	36.39	36.80	36.28	36.33	1,334,975	36.33
7/02/2025	35.75	36.53	35.70	36.49	2,310,430	36.49
7/01/2025	35.45	35.64	35.02	35.02	1,945,750	35.02
6/30/2025	35.85	35.86	35.47	35.79	1,452,103	35.79
6/27/2025	35.50	35.82	35.39	35.53	1,568,815	35.53
6/26/2025	35.64	35.84	35.44	35.79	678,210	35.79
6/25/2025	35.88	36.00	35.53	35.84	1,900,190	35.84
6/24/2025	34.97	35.36	34.85	35.13	1,220,207	35.13
6/23/2025	33.65	34.37	33.14	34.32	2,168,628	34.32
6/20/2025	35.28	35.30	34.03	34.34	1,929,204	34.34
6/18/2025	34.57	35.03	34.40	34.52	1,958,266	34.52
6/17/2025	35.14	35.16	34.34	34.82	3,484,297	34.82