ARK 21Shares Digital Asset and Blockchain Strategy ETF (ARKD)

ARKD
🏛️ 美国 →
59.29
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
2024-12-31 48.14 48.14 47.02 47.02 0.0M
2024-12-30 47.33 47.92 46.89 47.88 0.0M
2024-12-27 51.36 51.42 50.70 50.70 0.0M
2024-12-26 51.62 51.80 51.48 51.48 0.0M
2024-12-24 51.99 52.73 51.60 52.65 0.0M
2024-12-23 50.64 50.78 50.39 50.73 0.0M
2024-12-20 50.37 52.25 50.37 51.86 0.0M
2024-12-19 53.94 53.94 50.93 51.10 0.0M
2024-12-18 56.25 56.34 52.98 53.18 0.0M
2024-12-17 57.91 57.91 56.94 57.30 0.0M
2024-12-16 57.33 58.28 57.23 57.61 0.0M
2024-12-13 56.26 56.26 55.62 56.00 0.0M
2024-12-12 56.44 56.44 55.66 55.66 0.0M
2024-12-11 55.51 56.16 55.51 56.16 0.0M
2024-12-10 55.28 55.28 53.37 53.89 0.0M
2024-12-09 57.03 57.47 54.77 54.77 0.0M
2024-12-06 56.88 58.50 56.88 58.20 0.0M
2024-12-05 58.11 58.11 55.83 55.83 0.0M
2024-12-04 54.35 56.61 54.35 56.61 0.0M
2024-12-03 52.90 53.88 52.90 53.88 0.0M
2024-12-02 53.66 54.37 53.50 53.60 0.0M
2024-11-29 54.47 54.47 53.69 53.69 0.0M
2024-11-27 52.99 54.08 52.99 54.08 0.0M
2024-11-26 52.19 52.88 51.75 51.75 0.0M
2024-11-25 53.43 53.79 52.43 53.60 0.0M
2024-11-22 52.71 53.46 52.70 53.35 0.0M
2024-11-21 53.59 53.59 52.10 52.92 0.0M
2024-11-20 52.71 52.72 51.90 52.06 0.0M
2024-11-19 51.90 52.74 51.90 52.35 0.0M
2024-11-18 50.63 52.48 50.63 52.30 0.0M
2024-11-15 49.49 51.01 49.39 51.01 0.0M
2024-11-14 51.21 51.21 49.72 49.72 0.0M
2024-11-13 52.97 53.22 50.95 50.95 0.0M
2024-11-12 50.90 52.32 50.90 52.19 0.0M
2024-11-11 48.57 51.37 48.57 51.15 0.0M
2024-11-08 44.96 45.76 44.62 45.76 0.0M
2024-11-07 44.45 44.69 44.45 44.69 0.0M
2024-11-06 42.09 44.09 41.87 44.09 0.0M
2024-11-05 39.11 39.19 39.11 39.19 0.0M
2024-11-04 38.42 38.42 38.42 38.42 0.0M
2024-11-01 39.20 39.84 38.75 38.82 0.0M
2024-10-31 40.52 40.53 39.15 39.15 0.0M
2024-10-30 41.35 41.35 41.35 41.35 0.0M
2024-10-29 41.85 41.85 41.55 41.73 0.0M
2024-10-28 40.82 40.82 40.82 40.82 0.0M
2024-10-25 39.99 40.01 39.60 39.60 0.0M
2024-10-24 39.86 40.11 39.86 40.11 0.0M
2024-10-23 39.37 39.37 39.06 39.30 0.0M
2024-10-22 40.39 40.55 40.39 40.55 0.0M
2024-10-21 40.85 40.85 40.69 40.83 0.0M
2024-10-18 40.52 41.18 40.41 41.10 0.0M
2024-10-17 40.64 40.64 39.81 39.95 0.0M
2024-10-16 39.84 40.64 39.84 40.64 0.0M
2024-10-15 39.91 39.91 39.12 39.82 0.0M
2024-10-14 38.67 40.01 38.67 39.99 0.0M
2024-10-11 37.39 38.16 37.39 38.16 0.0M
2024-10-10 36.77 36.77 36.77 36.77 0.0M
2024-10-09 37.24 37.24 37.10 37.15 0.0M
2024-10-08 37.37 37.37 37.37 37.37 0.0M
2024-10-07 36.99 37.60 36.71 36.98 0.0M
2024-10-04 36.27 36.95 36.27 36.95 0.0M
2024-10-03 35.78 35.91 35.78 35.91 0.0M
2024-10-02 35.93 35.93 35.93 35.93 0.0M
2024-10-01 37.32 37.32 36.15 36.56 0.0M
2024-09-30 38.27 38.28 37.83 37.85 0.0M
2024-09-27 38.67 39.03 38.50 39.03 0.0M
2024-09-26 41.00 41.53 41.00 41.53 0.0M
2024-09-25 40.34 40.34 40.34 40.34 0.0M
2024-09-24 41.12 41.12 41.12 41.12 0.0M
2024-09-23 41.10 41.10 40.82 40.82 0.0M
2024-09-20 40.51 40.51 40.39 40.39 0.0M
2024-09-19 40.35 40.35 40.31 40.31 0.0M
2024-09-18 39.46 39.46 38.69 38.69 0.0M
2024-09-17 38.38 38.83 38.38 38.70 0.0M
2024-09-16 37.41 38.11 37.40 37.83 0.0M
2024-09-13 37.80 38.61 37.80 38.37 0.0M
2024-09-12 37.29 37.80 37.29 37.80 0.0M
2024-09-11 37.00 37.23 37.00 37.23 0.0M
2024-09-10 36.64 36.96 36.64 36.96 0.0M
2024-09-09 36.32 36.64 36.32 36.64 0.0M
2024-09-06 35.85 35.86 35.04 35.04 0.0M
2024-09-05 37.12 37.12 36.90 36.90 0.0M
2024-09-04 37.55 37.55 37.55 37.55 0.0M
2024-09-03 38.19 38.24 37.78 37.78 0.0M
2024-08-30 39.24 39.24 39.03 39.03 0.0M
2024-08-29 39.26 39.26 39.26 39.26 0.0M
2024-08-28 39.13 39.13 39.13 39.13 0.0M
2024-08-27 40.43 40.43 40.43 40.43 0.0M
2024-08-26 41.16 41.16 41.16 41.16 0.0M
2024-08-23 41.50 41.69 41.50 41.69 0.0M
2024-08-22 39.82 39.82 39.82 39.82 0.0M
2024-08-21 39.75 40.40 39.75 40.40 0.0M
2024-08-20 40.43 40.47 39.44 39.81 0.0M
2024-08-19 39.86 40.00 39.86 40.00 0.0M
2024-08-16 39.35 39.96 39.25 39.96 0.0M
2024-08-15 38.81 38.81 38.81 38.81 0.0M
2024-08-14 38.69 38.87 38.69 38.87 0.0M
2024-08-13 39.25 39.25 39.25 39.25 0.0M
2024-08-12 38.77 38.77 38.17 38.20 0.0M
2024-08-09 38.49 38.66 38.46 38.57 0.0M
2024-08-08 37.87 37.97 37.87 37.97 0.0M
2024-08-07 35.42 35.42 35.42 35.42 0.0M
2024-08-06 35.95 36.22 35.95 36.22 0.0M
2024-08-05 33.07 35.30 33.07 34.60 0.0M
2024-08-02 39.61 39.63 39.19 39.19 0.0M
2024-08-01 41.92 41.92 40.01 40.34 0.0M
2024-07-31 42.71 42.74 42.16 42.16 0.0M
2024-07-30 42.98 42.99 41.95 41.95 0.0M
2024-07-29 42.87 42.87 42.69 42.69 0.0M
2024-07-26 43.33 43.33 43.06 43.06 0.0M
2024-07-25 41.67 41.67 41.67 41.67 0.0M
2024-07-24 43.10 43.10 43.10 43.10 0.0M
2024-07-23 44.46 44.46 44.46 44.46 0.0M
2024-07-22 44.71 45.65 44.71 45.53 0.0M
2024-07-19 45.22 45.22 45.22 45.22 0.0M
2024-07-18 43.36 43.36 43.36 43.36 0.0M
2024-07-17 44.81 44.81 44.81 44.81 0.0M
2024-07-16 45.55 45.55 45.55 45.55 0.0M
2024-07-15 44.14 44.50 44.14 44.34 0.0M
2024-07-12 41.16 41.16 41.16 41.16 0.0M
2024-07-11 41.36 41.36 40.69 40.69 0.0M
2024-07-10 40.74 40.74 40.74 40.74 0.0M
2024-07-09 40.63 40.72 40.63 40.72 0.0M
2024-07-08 40.68 40.68 40.28 40.28 0.0M
2024-07-05 40.37 40.51 40.37 40.51 0.0M
2024-07-03 41.87 42.10 41.87 42.10 0.0M
2024-07-02 42.69 42.69 42.69 42.69 0.0M
2024-07-01 43.12 43.12 43.12 43.12 0.0M
2024-06-28 42.33 42.33 42.01 42.01 0.0M
2024-06-27 42.88 42.88 42.60 42.60 0.0M
2024-06-26 42.16 42.16 42.16 42.16 0.0M
2024-06-25 42.49 42.49 42.49 42.49 0.0M
2024-06-24 41.90 41.90 40.96 40.99 0.0M
2024-06-21 43.23 43.23 43.23 43.23 0.0M
2024-06-20 43.49 43.49 43.49 43.49 0.0M
2024-06-18 43.51 43.51 42.91 42.91 0.0M
2024-06-17 44.31 44.31 44.31 44.31 0.0M
2024-06-14 44.17 44.17 43.66 43.66 0.0M
2024-06-13 44.54 44.54 44.28 44.28 0.0M
2024-06-12 45.78 46.25 45.13 45.13 0.0M
2024-06-11 44.40 44.70 44.21 44.61 0.0M
2024-06-10 45.88 45.88 45.88 45.88 0.0M
2024-06-07 46.89 46.89 45.44 45.44 0.0M
2024-06-06 46.33 46.94 46.33 46.56 0.0M
2024-06-05 46.00 46.35 45.33 46.35 0.0M
2024-06-04 45.67 45.85 45.45 45.45 0.0M
2024-06-03 44.75 44.80 44.42 44.80 0.0M
2024-05-31 44.30 44.30 43.60 44.21 0.0M
2024-05-30 44.90 44.90 44.90 44.90 0.0M
2024-05-29 44.41 44.41 44.41 44.41 0.0M
2024-05-28 45.24 45.24 45.15 45.15 0.0M
2024-05-24 44.54 44.72 44.54 44.72 0.0M
2024-05-23 45.00 45.00 43.47 43.69 0.0M
2024-05-22 45.10 45.19 44.71 44.79 0.0M
2024-05-21 44.97 44.97 44.65 44.65 0.0M
2024-05-20 44.03 44.19 44.03 44.19 0.0M
2024-05-17 41.53 41.81 41.53 41.72 0.0M
2024-05-16 40.98 40.98 40.30 40.30 0.0M
2024-05-15 40.94 41.58 40.94 41.56 0.0M
2024-05-14 39.38 39.38 39.38 39.38 0.0M
2024-05-13 39.45 39.74 39.45 39.61 0.0M
2024-05-10 39.25 39.34 39.02 39.02 0.0M
2024-05-09 40.31 40.45 40.23 40.45 0.0M
2024-05-08 40.33 40.33 40.33 40.33 0.0M
2024-05-07 41.09 41.13 41.09 41.13 0.0M
2024-05-06 42.13 42.13 41.47 41.79 0.0M
2024-05-03 40.98 40.98 40.98 40.98 0.0M
2024-05-02 39.60 40.08 39.57 40.08 0.0M
2024-05-01 38.00 38.91 37.88 38.34 0.0M
2024-04-30 39.16 39.16 38.82 38.82 0.0M
2024-04-29 41.85 41.85 41.30 41.30 0.0M
2024-04-26 41.77 42.06 41.77 42.06 0.0M
2024-04-25 40.71 41.55 40.71 41.55 0.0M
2024-04-24 42.01 42.03 41.48 41.48 0.0M
2024-04-23 42.03 42.79 42.03 42.79 0.0M
2024-04-22 41.74 42.02 41.61 41.88 0.0M
2024-04-19 40.25 40.66 40.11 40.49 0.0M
2024-04-18 40.63 41.17 39.96 40.58 0.0M
2024-04-17 40.75 40.75 39.47 39.94 0.0M
2024-04-16 41.13 41.13 40.11 40.62 0.0M
2024-04-15 43.32 43.33 41.11 41.11 0.0M
2024-04-12 44.52 44.52 43.42 43.42 0.0M
2024-04-11 45.58 46.08 45.31 46.05 0.0M
2024-04-10 44.80 45.45 44.80 45.45 0.0M
2024-04-09 44.91 45.18 44.91 45.18 0.0M
2024-04-08 46.74 47.13 46.72 47.13 0.0M
2024-04-05 43.89 44.59 43.89 44.29 0.0M
2024-04-04 45.09 45.45 44.81 44.81 0.0M
2024-04-03 44.81 44.81 44.47 44.47 0.0M
2024-04-02 43.05 44.04 43.04 44.04 0.0M
2024-04-01 47.00 47.00 45.65 45.87 0.0M
2024-03-28 46.62 47.23 46.62 47.10 0.0M
2024-03-27 47.75 47.75 45.79 45.79 0.0M
2024-03-26 48.90 48.90 46.70 46.70 0.0M
2024-03-25 45.62 47.84 45.46 47.84 0.0M
2024-03-22 44.29 44.46 43.81 44.39 0.0M
2024-03-21 46.11 46.69 45.47 45.48 0.0M
2024-03-20 43.06 45.05 42.61 45.05 0.0M
2024-03-19 42.24 43.27 42.02 43.27 0.0M
2024-03-18 45.16 45.60 44.66 44.75 0.0M
2024-03-15 45.04 45.90 45.04 45.88 0.0M
2024-03-14 48.11 48.11 45.91 46.09 0.0M
2024-03-13 49.02 49.02 47.97 48.36 0.0M
2024-03-12 47.65 48.33 46.65 47.62 0.0M
2024-03-11 48.79 48.86 48.08 48.11 0.0M
2024-03-08 46.42 48.24 46.26 47.15 0.0M
2024-03-07 45.98 46.17 45.35 46.17 0.0M
2024-03-06 45.06 45.76 44.96 45.68 0.0M
2024-03-05 45.58 46.16 41.71 42.40 0.0M
2024-03-04 44.28 45.30 44.28 45.18 0.0M
2024-03-01 42.54 43.24 42.54 43.24 0.0M
2024-02-29 43.50 43.76 42.19 42.82 0.0M
2024-02-28 42.56 44.21 41.60 42.02 0.0M
2024-02-27 41.14 41.22 40.94 40.94 0.0M
2024-02-26 37.50 39.92 37.44 39.92 0.0M
2024-02-23 37.10 37.59 36.74 37.25 0.0M
2024-02-22 36.71 37.33 36.62 37.33 0.0M
2024-02-21 36.42 36.62 36.21 36.21 0.0M
2024-02-20 37.44 37.44 36.82 37.30 0.0M
2024-02-16 37.43 37.59 37.07 37.07 0.0M
2024-02-15 36.83 37.00 36.77 36.93 0.0M
2024-02-14 35.48 36.37 35.48 36.37 0.0M
2024-02-13 33.88 34.20 33.88 34.20 0.0M
2024-02-12 34.47 35.12 34.47 35.12 0.0M
2024-02-09 33.75 33.75 33.75 33.75 0.0M
2024-02-08 31.37 32.62 31.37 32.62 0.0M
2024-02-07 30.83 31.62 30.83 31.62 0.0M
2024-02-06 30.51 30.98 30.48 30.98 0.0M
2024-02-05 31.07 31.07 30.27 30.33 0.0M
2024-02-02 30.83 31.12 30.83 31.11 0.0M
2024-02-01 30.45 30.93 30.45 30.93 0.0M
2024-01-31 30.72 30.72 30.72 30.72 0.0M
2024-01-30 31.67 31.73 31.66 31.66 0.0M
2024-01-29 31.22 31.69 31.22 31.67 0.0M
2024-01-26 30.54 30.54 30.54 30.54 0.0M
2024-01-25 29.47 29.47 29.32 29.32 0.0M
2024-01-24 29.70 29.70 29.16 29.16 0.0M
2024-01-23 29.42 29.50 29.20 29.37 0.0M
2024-01-22 30.45 30.64 29.79 30.22 0.0M
2024-01-19 30.69 30.97 30.21 30.88 0.0M
2024-01-18 30.89 30.89 30.31 30.45 0.0M
2024-01-17 31.29 31.49 31.20 31.49 0.0M
2024-01-16 31.30 31.91 31.30 31.91 0.0M
2024-01-12 33.23 33.25 32.13 32.22 0.0M
2024-01-11 34.73 35.22 33.02 33.42 0.0M
2024-01-10 32.89 33.49 32.52 33.41 0.0M
2024-01-09 32.98 33.03 32.77 32.77 0.0M
2024-01-08 32.32 33.47 32.27 33.46 0.0M
2024-01-05 31.47 31.83 31.47 31.83 0.0M
2024-01-04 31.41 32.28 31.41 32.08 0.0M
2024-01-03 31.29 31.39 31.26 31.38 0.0M
2024-01-02 34.93 34.93 33.04 33.04 0.0M