EA Series Trust ARK 21Shares Blockchain and Digital Economy Innovation ETF (NY:ARKD)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 05, 2025	59.03	61.68	58.13	58.88	5,172	+0.21(+0.36%)
Sep 04, 2025	59.93	59.93	58.60	58.67	7,428	-1.09(-1.82%)
Sep 03, 2025	58.97	59.97	58.97	59.76	2,803	+1.00(+1.70%)
Sep 02, 2025	58.88	59.11	58.49	58.76	4,787	-0.39(-0.65%)
Aug 29, 2025	60.32	60.32	58.95	59.15	4,738	-1.38(-2.29%)
Aug 28, 2025	61.44	61.44	60.42	60.53	11,671	-0.23(-0.38%)
Aug 27, 2025	61.04	61.34	60.77	60.77	1,319	-0.02(-0.04%)
Aug 26, 2025	60.91	61.23	59.87	60.79	4,550	+0.72(+1.19%)
Aug 25, 2025	61.74	62.28	60.07	60.07	8,892	-2.98(-4.73%)
Aug 22, 2025	58.77	63.15	58.77	63.06	11,230	+4.10(+6.95%)
Aug 21, 2025	59.67	59.67	57.51	58.96	5,991	-0.73(-1.22%)
Aug 20, 2025	58.50	59.69	57.68	59.69	16,637	+1.00(+1.70%)
Aug 19, 2025	61.09	61.09	58.40	58.69	6,522	-2.61(-4.26%)
Aug 18, 2025	60.00	61.40	59.35	61.30	17,856	-0.11(-0.18%)
Aug 15, 2025	62.91	63.01	61.22	61.41	11,574	-0.83(-1.33%)
Aug 14, 2025	64.42	64.42	61.43	62.23	19,150	-2.19(-3.39%)
Aug 13, 2025	63.84	64.66	63.48	64.42	13,041	+1.58(+2.51%)
Aug 12, 2025	62.88	62.88	62.09	62.84	11,538	+1.48(+2.41%)
Aug 11, 2025	63.65	63.65	61.36	61.36	13,866	+1.01(+1.68%)
Aug 08, 2025	60.19	60.94	59.60	60.35	9,331	+0.38(+0.64%)
Aug 07, 2025	58.42	60.31	58.42	59.97	5,673	+1.30(+2.22%)
Aug 06, 2025	57.94	58.69	57.94	58.66	4,328	+1.82(+3.20%)
Aug 05, 2025	58.19	58.19	56.34	56.85	7,237	-1.19(-2.04%)
Aug 04, 2025	60.95	60.95	57.35	58.03	3,519	+1.77(+3.15%)
Aug 01, 2025	59.60	59.60	56.01	56.26	9,075	-3.24(-5.45%)
Jul 31, 2025	60.75	60.92	59.50	59.50	6,842	-0.63(-1.05%)
Jul 30, 2025	59.70	60.97	59.69	60.13	8,345	+0.27(+0.44%)
Jul 29, 2025	62.26	62.26	59.65	59.87	4,241	-1.40(-2.28%)
Jul 28, 2025	61.03	61.83	60.89	61.26	7,047	+0.44(+0.72%)
Jul 25, 2025	62.27	62.27	60.40	60.82	6,469	-0.85(-1.38%)
Jul 24, 2025	61.08	61.96	61.00	61.68	4,388	+0.83(+1.36%)
Jul 23, 2025	61.42	61.42	60.25	60.85	9,579	-0.30(-0.49%)
Jul 22, 2025	61.35	61.44	60.16	61.15	8,759	-0.17(-0.28%)
Jul 21, 2025	61.88	63.18	61.32	61.32	17,114	+0.83(+1.38%)
Jul 18, 2025	62.00	62.14	60.17	60.48	6,867	+0.63(+1.05%)
Jul 17, 2025	59.11	60.22	58.50	59.85	18,594	+1.26(+2.16%)
Jul 16, 2025	57.22	58.80	56.96	58.59	7,679	+2.72(+4.86%)
Jul 15, 2025	57.07	57.07	55.66	55.87	3,066	-0.81(-1.43%)
Jul 14, 2025	56.91	57.03	56.56	56.68	7,846	+1.07(+1.92%)
Jul 11, 2025	55.12	56.34	55.12	55.61	3,777	+0.78(+1.43%)
Jul 10, 2025	53.87	54.86	53.47	54.83	2,554	+0.82(+1.52%)
Jul 09, 2025	52.70	54.01	52.41	54.01	4,052	+1.76(+3.36%)
Jul 08, 2025	52.75	53.01	52.25	52.25	1,080	-0.16(-0.30%)
Jul 07, 2025	52.66	52.66	52.18	52.41	4,185	-0.47(-0.90%)
Jul 03, 2025	53.27	53.30	52.88	52.88	8,008	-0.37(-0.69%)
Jul 02, 2025	53.26	53.26	53.01	53.25	1,842	+2.09(+4.08%)