EA Series Trust - ARK 21S... (ARKZ)
CBOE: ARKZ
· Real-Time Price · USD
44.63
-1.67 (-3.62%)
At close: Aug 29, 2025, 12:53 PM
ARKZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 47.60 | 47.76 | 46.30 | 46.30 | 46.30 | -2.71% | 3,086 |
| Aug 27, 2025 | 47.86 | 48.50 | 47.59 | 47.59 | 47.59 | -0.58% | 2,960 |
| Aug 26, 2025 | 46.65 | 47.87 | 46.65 | 47.87 | 47.87 | 3.59% | 3,722 |
| Aug 25, 2025 | 48.58 | 48.62 | 46.21 | 46.21 | 46.21 | -8.71% | 7,000 |
| Aug 22, 2025 | 47.32 | 50.62 | 47.32 | 50.62 | 50.62 | 15.12% | 9,400 |
| Aug 21, 2025 | 44.56 | 44.81 | 43.84 | 43.97 | 43.97 | -3.00% | 1,915 |
| Aug 20, 2025 | 43.71 | 45.37 | 43.01 | 45.33 | 45.33 | 5.17% | 7,400 |
| Aug 19, 2025 | 44.97 | 44.97 | 42.95 | 43.10 | 43.10 | -5.40% | 7,045 |
| Aug 18, 2025 | 45.49 | 45.67 | 44.79 | 45.56 | 45.56 | -0.50% | 6,506 |
| Aug 15, 2025 | 48.28 | 48.33 | 45.67 | 45.79 | 45.79 | -3.66% | 10,700 |
| Aug 14, 2025 | 47.43 | 49.13 | 46.93 | 47.53 | 47.53 | -3.96% | 18,700 |
| Aug 13, 2025 | 49.39 | 49.63 | 48.29 | 49.49 | 49.49 | 4.87% | 17,118 |
| Aug 12, 2025 | 46.02 | 47.19 | 45.68 | 47.19 | 47.19 | 6.04% | 12,100 |
| Aug 11, 2025 | 43.83 | 45.62 | 43.82 | 44.50 | 44.50 | 4.68% | 17,936 |
| Aug 8, 2025 | 40.91 | 42.56 | 40.91 | 42.51 | 42.51 | 5.14% | 12,918 |
| Aug 7, 2025 | 40.38 | 40.43 | 39.92 | 40.43 | 40.43 | 5.09% | 5,000 |
| Aug 6, 2025 | 37.73 | 38.64 | 37.67 | 38.47 | 38.47 | 3.16% | 4,509 |
| Aug 5, 2025 | 37.99 | 37.99 | 37.29 | 37.29 | 37.29 | -2.87% | 1,401 |
| Aug 4, 2025 | 37.23 | 38.68 | 37.23 | 38.39 | 38.39 | 4.83% | 5,900 |
| Aug 1, 2025 | 38.12 | 38.12 | 36.62 | 36.62 | 36.62 | -6.17% | 2,600 |