EA Series Trust ARK 21Shares Active On-Chain Bitcoin Strategy ETF (NY: ARKC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 27, 2024	42.09	42.09	41.90	41.90	533	-0.40(-0.96%)
Dec 26, 2024	42.68	42.68	42.31	42.31	551	-1.25(-2.88%)
Dec 24, 2024	42.80	43.56	42.77	43.56	2,196	+2.12(+5.12%)
Dec 23, 2024	41.90	41.90	41.44	41.44	4,649	-1.40(-3.27%)
Dec 20, 2024	42.84	42.84	42.84	42.84	306	+0.10(+0.23%)
Dec 19, 2024	43.85	43.85	42.33	42.74	633	-1.66(-3.73%)
Dec 18, 2024	45.45	45.62	44.40	44.40	791	-2.11(-4.53%)
Dec 17, 2024	46.46	46.77	46.31	46.51	2,961	+0.30(+0.65%)
Dec 16, 2024	46.25	46.95	46.20	46.21	2,280	+1.51(+3.38%)
Dec 13, 2024	44.01	44.70	44.01	44.70	494	+0.71(+1.61%)
Dec 12, 2024	44.67	44.67	43.99	43.99	710	-0.58(-1.31%)
Dec 11, 2024	44.05	44.57	44.05	44.57	3,313	+1.78(+4.16%)
Dec 10, 2024	43.20	43.20	42.79	42.79	461	+0.06(+0.14%)
Dec 09, 2024	43.82	43.82	42.73	42.73	285	-1.93(-4.33%)
Dec 06, 2024	43.84	44.67	43.84	44.67	931	+0.89(+2.02%)
Dec 05, 2024	45.47	45.47	43.67	43.78	1,379	-0.05(-0.11%)
Dec 04, 2024	42.85	43.83	42.85	43.83	526	+1.24(+2.92%)
Dec 03, 2024	42.69	42.76	42.59	42.59	437	-0.04(-0.09%)
Dec 02, 2024	43.44	45.60	42.62	42.62	1,108	-0.71(-1.63%)
Nov 29, 2024	43.44	43.60	43.33	43.33	1,210	+0.25(+0.57%)
Nov 27, 2024	42.69	43.21	42.69	43.09	2,373	+2.02(+4.91%)
Nov 26, 2024	41.42	41.42	41.07	41.07	399	-1.29(-3.04%)
Nov 25, 2024	42.69	42.69	42.36	42.36	1,017	-1.66(-3.76%)
Nov 22, 2024	44.01	44.01	44.01	44.01	270	+0.37(+0.84%)
Nov 21, 2024	43.29	43.65	43.17	43.65	1,061	+1.38(+3.28%)
Nov 20, 2024	42.43	42.43	42.09	42.26	2,650	+0.63(+1.50%)
Nov 19, 2024	41.63	41.63	41.63	41.63	96	+0.43(+1.04%)
Nov 18, 2024	41.20	41.20	41.20	41.20	237	-0.04(-0.09%)
Nov 15, 2024	40.44	41.24	40.43	41.24	830	+1.55(+3.90%)
Nov 14, 2024	40.38	40.43	39.69	39.69	1,251	-0.91(-2.25%)
Nov 13, 2024	41.09	41.81	40.61	40.61	5,711	-0.02(-0.04%)
Nov 12, 2024	40.62	40.62	40.62	40.62	369	+1.11(+2.80%)
Nov 11, 2024	38.37	39.52	38.37	39.52	1,050	+4.19(+11.87%)
Nov 08, 2024	35.20	35.32	35.20	35.32	786	+0.03(+0.09%)
Nov 07, 2024	35.29	35.29	35.29	35.29	73	+0.08(+0.22%)
Nov 06, 2024	34.76	35.21	34.76	35.21	371	+2.86(+8.85%)
Nov 05, 2024	32.35	32.35	32.35	32.35	15	+0.84(+2.67%)
Nov 04, 2024	31.84	31.84	31.51	31.51	364	-0.70(-2.17%)
Nov 01, 2024	32.20	32.20	32.20	32.20	100	-0.47(-1.44%)
Oct 31, 2024	32.83	32.83	32.67	32.67	222	-0.75(-2.25%)
Oct 30, 2024	33.31	33.43	33.30	33.43	363	-0.32(-0.95%)
Oct 29, 2024	33.74	33.85	33.74	33.75	835	+1.27(+3.92%)
Oct 28, 2024	32.17	32.48	32.17	32.48	492	+1.13(+3.61%)
Oct 25, 2024	31.34	31.34	31.34	31.34	100	-0.58(-1.82%)
Oct 24, 2024	31.87	31.92	31.87	31.92	182	+0.79(+2.52%)
Oct 23, 2024	31.14	31.14	31.14	31.14	84	-0.47(-1.47%)
Oct 22, 2024	31.41	31.60	31.41	31.60	2,067	-0.15(-0.47%)
Oct 21, 2024	31.48	31.75	31.48	31.75	650	-0.34(-1.05%)
Oct 18, 2024	31.84	32.18	31.84	32.09	394	+0.74(+2.37%)
Oct 17, 2024	31.34	31.34	31.34	31.34	22	-0.43(-1.34%)
Oct 16, 2024	31.77	31.77	31.77	31.77	17	+0.31(+1.00%)
Oct 15, 2024	30.81	31.46	30.81	31.46	359	+0.43(+1.38%)
Oct 14, 2024	30.50	31.03	30.50	31.03	4,534	+1.18(+3.95%)
Oct 11, 2024	29.71	29.85	29.71	29.85	377	+1.40(+4.92%)
Oct 10, 2024	28.45	28.45	28.45	28.45	73	-0.54(-1.88%)
Oct 09, 2024	29.19	29.19	28.99	28.99	161	-0.52(-1.77%)
Oct 08, 2024	29.72	29.72	29.47	29.52	539	-0.46(-1.53%)
Oct 07, 2024	30.32	30.46	29.98	29.98	1,026	+0.39(+1.33%)
Oct 04, 2024	29.58	29.58	29.58	29.58	105	+0.57(+1.98%)
Oct 03, 2024	29.01	29.01	29.01	29.01	151	+0.27(+0.93%)
Oct 02, 2024	29.04	29.04	28.74	28.74	322	-0.58(-1.99%)