EA Series Trust ARK 21Shares Active Ethereum Futures Strategy ETF (NY: ARKZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 27, 2024	37.00	37.06	36.81	36.84	4,428	+0.20(+0.55%)
Dec 26, 2024	36.99	37.19	36.64	36.64	2,631	-2.23(-5.74%)
Dec 24, 2024	38.13	38.89	38.13	38.87	2,184	+0.85(+2.24%)
Dec 23, 2024	37.74	38.02	37.11	38.02	8,996	-0.60(-1.54%)
Dec 20, 2024	37.30	38.62	37.14	38.62	2,539	+0.83(+2.18%)
Dec 19, 2024	41.36	41.36	37.37	37.79	5,294	-3.52(-8.51%)
Dec 18, 2024	43.21	43.35	41.24	41.30	6,171	-2.84(-6.44%)
Dec 17, 2024	44.88	44.88	44.13	44.15	1,791	-1.28(-2.82%)
Dec 16, 2024	45.42	45.43	45.42	45.43	973	+1.52(+3.47%)
Dec 13, 2024	44.02	44.11	43.90	43.90	845	+0.37(+0.86%)
Dec 12, 2024	44.68	44.74	43.33	43.53	4,923	+0.47(+1.08%)
Dec 11, 2024	41.87	43.06	41.87	43.06	2,853	+2.10(+5.14%)
Dec 10, 2024	41.84	41.84	39.87	40.96	6,825	-1.01(-2.41%)
Dec 09, 2024	44.01	44.19	41.97	41.97	10,718	-3.72(-8.14%)
Dec 06, 2024	44.36	46.12	44.36	45.69	9,628	+2.63(+6.11%)
Dec 05, 2024	44.27	44.49	42.75	43.06	15,267	-0.77(-1.76%)
Dec 04, 2024	42.24	43.84	42.24	43.83	15,857	+3.21(+7.90%)
Dec 03, 2024	40.02	40.62	40.02	40.62	2,125	-0.15(-0.37%)
Dec 02, 2024	40.94	41.49	40.66	40.77	5,195	+0.16(+0.39%)
Nov 29, 2024	40.95	41.08	40.61	40.61	1,348	-0.48(-1.16%)
Nov 27, 2024	39.42	41.09	39.42	41.09	4,257	+3.54(+9.42%)
Nov 26, 2024	37.38	37.63	36.99	37.55	2,538	-1.96(-4.96%)
Nov 25, 2024	39.55	39.55	38.01	39.51	4,154	+2.19(+5.88%)
Nov 22, 2024	37.49	37.49	37.04	37.32	8,446	-0.74(-1.95%)
Nov 21, 2024	37.99	38.30	36.98	38.06	11,036	+3.21(+9.20%)
Nov 20, 2024	35.53	35.53	34.66	34.85	4,461	-0.26(-0.75%)
Nov 19, 2024	35.10	35.55	35.08	35.12	5,642	-0.64(-1.80%)
Nov 18, 2024	35.16	35.94	34.96	35.76	2,433	+0.74(+2.10%)
Nov 15, 2024	34.75	35.02	34.17	35.02	8,297	-0.14(-0.40%)
Nov 14, 2024	36.13	36.13	34.75	35.16	5,161	-0.79(-2.18%)
Nov 13, 2024	37.34	37.74	35.95	35.95	4,316	-1.51(-4.03%)
Nov 12, 2024	37.31	37.51	37.00	37.46	8,785	-0.82(-2.14%)
Nov 11, 2024	35.95	38.28	35.86	38.28	11,735	+4.88(+14.61%)
Nov 08, 2024	33.54	33.70	33.23	33.40	1,453	+0.36(+1.09%)
Nov 07, 2024	32.02	33.04	31.77	33.04	4,893	+2.44(+7.98%)
Nov 06, 2024	29.89	30.66	29.65	30.60	17,409	+3.11(+11.31%)
Nov 05, 2024	27.84	27.84	27.43	27.49	1,643	+0.07(+0.24%)
Nov 04, 2024	27.44	27.44	27.42	27.42	1,845	-1.01(-3.55%)
Nov 01, 2024	28.43	28.43	28.43	28.43	868	-0.08(-0.27%)
Oct 31, 2024	29.48	29.48	28.51	28.51	1,482	-1.69(-5.60%)
Oct 30, 2024	30.68	30.79	30.20	30.20	3,458	+0.31(+1.04%)
Oct 29, 2024	29.76	30.37	29.76	29.89	3,832	+1.46(+5.14%)
Oct 28, 2024	28.74	28.74	28.38	28.43	2,498	+0.35(+1.24%)
Oct 25, 2024	28.84	29.01	28.03	28.08	5,506	-0.73(-2.53%)
Oct 24, 2024	28.64	28.81	28.58	28.81	793	+0.32(+1.12%)
Oct 23, 2024	29.23	29.23	28.49	28.49	683	-1.39(-4.64%)
Oct 22, 2024	29.88	29.88	29.88	29.88	69	-0.57(-1.89%)
Oct 21, 2024	30.51	30.51	30.44	30.45	3,092	+0.28(+0.94%)
Oct 18, 2024	29.85	30.17	29.85	30.17	5,888	+0.65(+2.20%)
Oct 17, 2024	29.67	29.67	29.39	29.52	3,612	-0.27(-0.90%)
Oct 16, 2024	29.94	29.94	29.72	29.78	796	+0.28(+0.94%)
Oct 15, 2024	30.08	30.08	29.51	29.51	261	-0.36(-1.21%)
Oct 14, 2024	29.15	30.09	29.15	29.87	1,317	+1.90(+6.78%)
Oct 11, 2024	27.63	27.97	27.63	27.97	905	+1.05(+3.92%)
Oct 10, 2024	27.14	27.14	26.48	26.92	627	-0.59(-2.14%)
Oct 09, 2024	28.01	28.01	27.51	27.51	1,160	-0.25(-0.91%)
Oct 08, 2024	27.68	27.90	27.68	27.76	1,099	-0.07(-0.26%)
Oct 07, 2024	28.14	28.18	27.83	27.83	2,494	+0.19(+0.70%)
Oct 04, 2024	27.73	27.73	27.61	27.64	1,236	+0.91(+3.40%)
Oct 03, 2024	26.79	26.79	26.56	26.73	4,685	-0.27(-1.00%)
Oct 02, 2024	27.64	27.64	26.98	27.00	350	-1.34(-4.74%)