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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2025	52.42	52.46	51.03	51.16	2,231	-1.30(-2.48%)
Jun 30, 2025	52.02	52.46	52.00	52.46	3,084	+1.13(+2.20%)
Jun 27, 2025	52.58	52.58	51.23	51.33	2,041	-0.98(-1.87%)
Jun 26, 2025	52.02	52.58	51.78	52.31	810	+1.02(+1.98%)
Jun 25, 2025	51.59	51.84	51.08	51.29	2,115	+0.32(+0.63%)
Jun 24, 2025	48.36	51.08	48.36	50.97	1,979	+2.48(+5.11%)
Jun 23, 2025	47.51	48.49	47.42	48.49	813	-0.17(-0.36%)
Jun 20, 2025	48.99	49.20	48.31	48.66	1,902	+0.25(+0.52%)
Jun 18, 2025	46.68	48.41	46.68	48.41	1,069	+1.29(+2.74%)
Jun 17, 2025	47.19	47.19	46.76	47.12	2,015	-1.56(-3.21%)
Jun 16, 2025	46.65	48.69	46.65	48.69	2,635	+2.07(+4.44%)
Jun 13, 2025	46.60	46.63	46.60	46.62	567	-1.37(-2.86%)
Jun 12, 2025	48.12	48.43	47.99	47.99	1,324	-0.95(-1.95%)
Jun 11, 2025	49.70	49.70	48.78	48.94	2,045	+0.04(+0.09%)
Jun 10, 2025	48.95	48.96	48.54	48.90	2,034	+0.43(+0.89%)
Jun 09, 2025	48.08	48.47	47.88	48.47	2,577	+0.96(+2.02%)
Jun 06, 2025	47.10	47.71	46.60	47.51	4,406	+0.92(+1.97%)
Jun 05, 2025	47.41	48.11	46.56	46.59	1,621	-1.11(-2.34%)
Jun 04, 2025	47.53	47.75	47.52	47.71	2,771	-0.15(-0.32%)
Jun 03, 2025	47.27	47.86	47.11	47.86	970	+1.23(+2.63%)
Jun 02, 2025	46.63	46.63	46.63	46.63	171	-0.09(-0.19%)
May 30, 2025	46.76	46.92	46.72	46.72	666	-0.56(-1.18%)
May 29, 2025	48.08	48.08	47.28	47.28	940	-0.56(-1.17%)
May 28, 2025	47.85	48.05	47.71	47.84	964	-1.02(-2.08%)
May 27, 2025	50.00	50.00	48.68	48.86	1,278	+1.00(+2.09%)
May 23, 2025	48.24	48.34	47.66	47.86	4,167	-1.27(-2.58%)
May 22, 2025	47.59	49.51	47.59	49.13	1,401	+1.66(+3.49%)
May 21, 2025	47.69	48.58	47.32	47.47	6,268	-0.17(-0.35%)
May 20, 2025	47.39	47.63	47.21	47.63	6,661	-0.35(-0.73%)
May 19, 2025	47.05	48.25	47.05	47.98	14,775	+0.18(+0.38%)
May 16, 2025	48.07	48.07	47.80	47.80	2,449	+1.16(+2.49%)
May 15, 2025	46.73	47.05	46.64	46.64	1,915	-1.14(-2.39%)
May 14, 2025	44.10	47.78	44.10	47.78	3,245	+0.12(+0.25%)
May 13, 2025	44.95	47.66	44.88	47.66	8,271	+3.24(+7.28%)
May 12, 2025	44.97	44.97	44.27	44.42	3,767	+1.51(+3.51%)
May 09, 2025	43.56	43.62	42.69	42.92	5,548	+0.54(+1.27%)
May 08, 2025	42.38	42.38	42.38	42.38	203	+2.52(+6.32%)
May 07, 2025	40.03	40.03	39.69	39.86	1,805	+0.35(+0.88%)
May 06, 2025	39.21	39.51	38.88	39.51	3,170	-0.26(-0.66%)
May 05, 2025	39.88	40.00	39.58	39.77	3,038	-0.65(-1.62%)
May 02, 2025	40.00	40.80	40.00	40.42	1,419	-0.11(-0.27%)