ARK 21Shares Active Ethereum Futures Strategy ETF (ARKZ)

ARKZ
🏛️ 美国 →
44.50
最后更新: 2025-09-25
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-25 44.50 44.53 44.42 44.50 0.0M
2025-09-24 44.45 44.52 44.45 44.52 0.0M
2025-09-23 44.47 44.56 44.46 44.51 0.0M
2025-09-22 44.46 44.50 44.45 44.48 0.0M
2025-09-19 44.49 44.52 44.45 44.46 0.0M
2025-09-18 44.50 44.50 44.45 44.49 0.0M
2025-09-17 44.56 44.57 44.44 44.49 0.0M
2025-09-16 44.55 44.55 44.50 44.50 0.0M
2025-09-15 44.44 44.51 44.42 44.50 0.0M
2025-09-12 44.47 44.48 44.38 44.48 0.0M
2025-09-11 44.47 44.52 44.44 44.48 0.0M
2025-09-10 44.63 44.63 44.45 44.48 0.1M
2025-09-09 44.82 44.82 44.50 44.52 0.0M
2025-09-08 45.06 45.15 44.48 44.48 0.0M
2025-09-05 46.32 46.32 44.11 44.88 0.0M
2025-09-04 45.63 45.63 44.27 44.35 0.0M
2025-09-03 45.55 46.59 45.53 46.51 0.0M
2025-09-02 44.94 45.53 44.31 44.31 0.0M
2025-08-29 45.15 45.15 44.54 45.11 0.0M
2025-08-28 47.60 47.76 46.30 46.30 0.0M
2025-08-27 47.86 48.50 47.59 47.59 0.0M
2025-08-26 46.65 47.87 46.65 47.87 0.0M
2025-08-25 48.58 48.62 46.21 46.21 0.0M
2025-08-22 47.32 50.62 47.32 50.62 0.0M
2025-08-21 44.56 44.81 43.84 43.97 0.0M
2025-08-20 43.71 45.37 43.01 45.33 0.0M
2025-08-19 44.97 44.97 42.95 43.10 0.0M
2025-08-18 45.49 45.67 44.79 45.56 0.0M
2025-08-15 48.28 48.33 45.67 45.79 0.0M
2025-08-14 47.43 49.13 46.93 47.53 0.0M
2025-08-13 49.39 49.63 48.29 49.49 0.0M
2025-08-12 46.02 47.19 45.68 47.19 0.0M
2025-08-11 43.83 45.62 43.82 44.50 0.0M
2025-08-08 40.91 42.56 40.91 42.51 0.0M
2025-08-07 40.38 40.43 39.92 40.43 0.0M
2025-08-06 37.73 38.64 37.67 38.47 0.0M
2025-08-05 37.99 37.99 37.29 37.29 0.0M
2025-08-04 37.23 38.68 37.23 38.39 0.0M
2025-08-01 38.12 38.12 36.62 36.62 0.0M
2025-07-31 39.77 39.89 39.03 39.03 0.0M
2025-07-30 39.97 39.97 39.04 39.29 0.0M
2025-07-29 40.16 40.16 38.98 39.39 0.0M
2025-07-28 40.42 40.42 39.62 39.71 0.0M
2025-07-25 38.91 38.96 37.99 38.25 0.0M
2025-07-24 38.31 39.44 38.11 39.30 0.0M
2025-07-23 38.46 38.50 37.57 37.82 0.0M
2025-07-22 38.93 39.21 38.52 38.52 0.0M
2025-07-21 39.89 40.53 39.27 39.27 0.0M
2025-07-18 38.24 38.63 37.36 37.43 0.0M
2025-07-17 36.57 36.57 35.53 36.05 0.0M
2025-07-16 33.56 35.61 33.56 35.61 0.0M
2025-07-15 32.21 32.35 31.77 32.07 0.0M
2025-07-14 32.25 32.32 31.50 31.59 0.0M
2025-07-11 31.52 31.70 31.07 31.70 0.0M
2025-07-10 29.29 30.04 29.13 29.68 0.0M
2025-07-09 27.97 29.15 27.97 29.15 0.0M
2025-07-08 27.13 27.51 27.10 27.45 0.0M
2025-07-07 26.91 27.10 26.68 26.79 0.0M
2025-07-03 27.44 27.65 27.15 27.15 0.0M
2025-07-02 25.95 27.42 25.95 27.42 0.0M
2025-07-01 25.75 25.77 25.36 25.36 0.0M
2025-06-30 26.00 26.51 25.89 26.51 0.0M
2025-06-27 25.46 25.46 25.46 25.46 0.0M
2025-06-26 25.67 25.71 25.67 25.71 0.0M
2025-06-25 25.63 25.79 25.63 25.79 0.0M
2025-06-24 25.65 26.09 25.52 25.81 0.0M
2025-06-23 23.85 24.58 23.60 24.57 0.0M
2025-06-20 26.55 26.55 25.64 25.64 0.0M
2025-06-18 26.55 26.88 26.24 26.48 0.0M
2025-06-17 27.16 27.16 26.33 26.86 0.0M
2025-06-16 27.85 28.24 27.78 28.24 0.0M
2025-06-13 26.85 27.45 26.85 26.87 0.0M
2025-06-12 29.21 29.45 28.66 28.66 0.0M
2025-06-11 29.90 30.00 29.90 29.90 0.0M
2025-06-10 29.14 29.46 29.14 29.46 0.0M
2025-06-09 26.85 27.47 26.85 27.47 0.0M
2025-06-06 26.50 26.53 26.44 26.45 0.0M
2025-06-05 27.37 27.37 26.93 26.93 0.0M
2025-06-04 27.93 28.42 27.93 27.99 0.0M
2025-06-03 28.06 28.10 27.94 27.94 0.0M
2025-06-02 26.68 27.11 26.68 26.98 0.0M
2025-05-30 27.58 27.74 27.44 27.44 0.0M
2025-05-29 28.27 28.43 28.10 28.30 0.0M
2025-05-28 28.60 28.64 28.00 28.00 0.0M
2025-05-27 28.49 28.96 28.49 28.69 0.0M
2025-05-23 27.46 27.60 27.39 27.39 0.1M
2025-05-22 28.19 28.66 28.12 28.12 0.0M
2025-05-21 27.25 27.68 26.51 26.86 0.0M
2025-05-20 26.48 26.74 26.48 26.74 0.0M
2025-05-19 26.90 26.90 26.90 26.90 0.0M
2025-05-16 27.52 27.71 27.52 27.71 0.0M
2025-05-15 27.33 27.65 27.03 27.03 0.0M
2025-05-14 27.97 27.97 27.45 27.86 0.0M
2025-05-13 27.13 28.74 27.12 28.74 0.0M
2025-05-12 27.37 27.50 26.07 26.28 0.0M
2025-05-09 25.01 25.42 24.60 24.91 0.0M
2025-05-08 21.15 22.73 21.15 22.73 0.0M
2025-05-07 19.46 19.46 19.21 19.21 0.0M
2025-05-06 18.80 19.09 18.80 19.09 0.0M
2025-05-05 19.42 19.42 19.42 19.42 0.0M
2025-05-02 19.83 19.85 19.70 19.70 0.0M
2025-05-01 19.96 19.96 19.80 19.80 0.0M
2025-04-30 18.88 19.17 18.80 19.17 0.0M
2025-04-29 19.48 19.61 19.48 19.55 0.0M
2025-04-28 19.34 19.34 18.80 19.28 0.0M
2025-04-25 18.94 19.32 18.94 19.32 0.0M
2025-04-24 18.87 18.96 18.87 18.93 0.0M
2025-04-23 19.33 19.39 19.16 19.19 0.0M
2025-04-22 17.71 18.33 17.71 18.26 0.0M
2025-04-21 16.90 16.90 16.90 16.90 0.0M
2025-04-17 17.00 17.01 16.99 16.99 0.0M
2025-04-16 16.95 17.09 16.95 17.09 0.0M
2025-04-15 17.71 17.71 17.29 17.29 0.0M
2025-04-14 18.13 18.13 17.55 17.57 0.0M
2025-04-11 16.83 16.83 16.82 16.82 0.0M
2025-04-10 17.09 17.09 16.20 16.21 0.0M
2025-04-09 15.71 17.68 15.71 17.66 0.0M
2025-04-08 16.88 16.88 15.75 15.75 0.0M
2025-04-07 16.05 16.86 16.05 16.62 0.0M
2025-04-04 19.23 19.60 19.23 19.48 0.0M
2025-04-03 19.01 19.22 19.01 19.22 0.0M
2025-04-02 20.17 20.61 20.17 20.61 0.0M
2025-04-01 20.14 20.59 20.14 20.57 0.0M
2025-03-31 19.63 19.97 19.63 19.71 0.0M
2025-03-28 20.12 20.15 20.12 20.15 0.0M
2025-03-27 21.55 21.61 21.54 21.61 0.0M
2025-03-26 21.69 21.71 21.68 21.71 0.0M
2025-03-25 22.44 22.61 22.44 22.54 0.0M
2025-03-24 22.73 22.73 22.69 22.69 0.0M
2025-03-21 21.43 21.43 21.43 21.43 0.0M
2025-03-20 21.54 21.54 21.34 21.43 0.0M
2025-03-19 21.79 22.23 21.79 22.04 0.0M
2025-03-18 20.54 20.66 20.54 20.65 0.0M
2025-03-17 20.59 21.12 20.50 21.10 0.0M
2025-03-14 20.79 21.01 20.79 21.01 0.0M
2025-03-13 20.10 20.10 20.06 20.06 0.0M
2025-03-12 20.06 20.49 20.06 20.37 0.0M
2025-03-11 20.88 21.20 20.35 21.20 0.0M
2025-03-10 21.82 21.92 20.22 20.23 0.0M
2025-03-07 23.88 23.88 23.52 23.52 0.0M
2025-03-06 24.49 24.52 23.93 23.93 0.0M
2025-03-05 23.81 24.26 23.77 24.26 0.0M
2025-03-04 22.53 23.49 22.15 23.34 0.0M
2025-03-03 25.72 25.72 22.98 23.15 0.0M
2025-02-28 23.37 24.36 23.37 24.16 0.0M
2025-02-27 25.25 25.30 24.56 24.56 0.0M
2025-02-26 26.69 26.69 24.91 25.38 0.0M
2025-02-25 26.17 27.17 25.72 27.17 0.0M
2025-02-24 29.07 29.07 28.76 28.81 0.0M
2025-02-21 30.90 30.90 28.69 28.69 0.0M
2025-02-20 29.77 30.09 29.77 30.07 0.0M
2025-02-19 29.58 29.73 29.50 29.73 0.0M
2025-02-18 29.34 29.34 28.57 28.71 0.0M
2025-02-14 29.71 30.16 29.66 29.88 0.0M
2025-02-13 29.07 29.07 28.81 28.96 0.0M
2025-02-12 28.10 29.27 28.05 29.27 0.0M
2025-02-11 29.08 29.12 28.38 28.38 0.0M
2025-02-10 29.11 29.37 28.90 29.32 0.0M
2025-02-07 30.58 30.59 28.30 28.30 0.0M
2025-02-06 30.40 30.40 29.41 29.75 0.0M
2025-02-05 30.45 30.45 29.99 30.26 0.0M
2025-02-04 30.72 31.30 30.04 30.10 0.0M
2025-02-03 28.13 30.13 28.13 29.63 0.0M
2025-01-31 36.88 37.29 36.32 36.35 0.0M
2025-01-30 36.02 36.02 35.57 35.57 0.0M
2025-01-29 34.15 34.51 33.88 34.51 0.0M
2025-01-28 34.92 34.92 33.97 33.97 0.0M
2025-01-27 34.00 34.49 33.43 34.49 0.0M
2025-01-24 37.37 37.51 36.69 36.69 0.0M
2025-01-23 35.48 36.09 35.48 35.59 0.0M
2025-01-22 36.24 36.24 35.82 35.82 0.0M
2025-01-21 36.56 36.75 36.12 36.37 0.0M
2025-01-17 37.66 38.79 37.66 38.68 0.0M
2025-01-16 36.80 36.80 36.23 36.65 0.0M
2025-01-15 36.23 37.86 36.23 37.86 0.0M
2025-01-14 35.37 35.50 35.21 35.45 0.0M
2025-01-13 33.67 34.03 33.05 34.03 0.0M
2025-01-10 35.77 36.00 35.62 36.00 0.0M
2025-01-08 36.96 37.02 35.54 36.15 0.0M
2025-01-07 40.18 40.18 37.25 37.25 0.0M
2025-01-06 40.09 40.85 40.09 40.71 0.0M
2025-01-03 38.98 40.05 38.95 39.84 0.0M
2025-01-02 38.30 38.51 38.18 38.19 0.0M