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:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	36.27	36.99	36.12	36.63	3,457,926	36.63
10/22/2025	35.96	36.26	35.69	35.83	4,165,047	35.83
10/21/2025	36.11	37.91	35.96	37.18	6,563,032	37.18
10/20/2025	36.79	37.13	36.51	36.85	3,990,509	36.85
10/17/2025	35.07	35.70	34.73	35.38	7,346,022	35.38
10/16/2025	36.91	37.04	35.73	35.95	5,906,893	35.95
10/15/2025	37.06	37.31	36.58	36.98	2,981,359	36.98
10/14/2025	36.82	37.76	36.51	37.43	3,949,296	37.43
10/13/2025	38.03	38.54	37.83	38.51	4,746,653	38.51
10/10/2025	40.54	40.74	38.51	38.74	6,490,379	38.74
10/09/2025	41.02	41.04	39.77	40.22	3,366,817	40.22
10/08/2025	40.72	41.27	40.44	41.01	1,827,830	41.01
10/07/2025	41.52	41.52	40.09	40.41	4,279,969	40.41
10/06/2025	41.54	41.99	41.34	41.70	2,425,391	41.70
10/03/2025	40.12	41.24	39.89	40.83	3,650,044	40.83
10/02/2025	39.64	40.26	39.41	40.20	2,490,783	40.20
10/01/2025	38.77	39.32	38.70	39.05	2,786,206	39.05
9/30/2025	37.67	38.08	37.50	38.02	1,850,046	38.02
9/29/2025	37.29	38.05	37.26	38.02	3,572,146	38.02
9/26/2025	36.28	36.67	36.12	36.28	1,865,836	36.28
9/25/2025	37.10	37.12	36.05	36.34	4,546,352	36.34
9/24/2025	37.56	37.89	37.50	37.71	910,471	37.71
9/23/2025	37.54	37.65	37.05	37.09	1,189,669	37.09
9/22/2025	37.54	37.70	37.21	37.27	1,993,505	37.27
9/19/2025	38.64	38.73	38.24	38.25	1,765,573	38.25
9/18/2025	39.02	39.21	38.91	39.04	1,396,868	39.04
9/17/2025	38.64	38.67	38.11	38.44	2,968,608	38.44
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