ARK 21Shares Active Ethereum Futures Strategy ETF (ARKZ)

ARKZ
🏛️ アメリカ →
44.50
最終更新: 2025-09-25
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2024-12-31 37.94 37.94 36.90 36.90 0.0M
2024-12-30 36.91 37.76 36.51 37.55 0.0M
2024-12-27 37.00 37.06 36.81 36.84 0.0M
2024-12-26 36.99 37.19 36.64 36.64 0.0M
2024-12-24 38.13 38.89 38.13 38.87 0.0M
2024-12-23 37.74 38.02 37.11 38.02 0.0M
2024-12-20 37.30 38.62 37.14 38.62 0.0M
2024-12-19 41.36 41.36 37.37 37.79 0.0M
2024-12-18 43.21 43.35 41.24 41.31 0.0M
2024-12-17 44.89 44.89 44.13 44.15 0.0M
2024-12-16 45.42 45.43 45.42 45.43 0.0M
2024-12-13 44.02 44.11 43.90 43.90 0.0M
2024-12-12 44.68 44.74 43.33 43.53 0.0M
2024-12-11 41.87 43.06 41.87 43.06 0.0M
2024-12-10 41.84 41.84 39.87 40.96 0.0M
2024-12-09 44.01 44.19 41.97 41.97 0.0M
2024-12-06 44.36 46.12 44.36 45.69 0.0M
2024-12-05 44.27 44.50 42.75 43.06 0.0M
2024-12-04 42.24 43.84 42.24 43.83 0.0M
2024-12-03 40.02 40.62 40.02 40.62 0.0M
2024-12-02 40.94 41.49 40.66 40.77 0.0M
2024-11-29 40.95 41.08 40.61 40.61 0.0M
2024-11-27 39.42 41.09 39.42 41.09 0.0M
2024-11-26 37.38 37.63 36.99 37.55 0.0M
2024-11-25 39.55 39.55 38.01 39.51 0.0M
2024-11-22 37.49 37.49 37.04 37.32 0.0M
2024-11-21 37.99 38.30 36.98 38.06 0.0M
2024-11-20 35.53 35.53 34.66 34.85 0.0M
2024-11-19 35.10 35.55 35.08 35.12 0.0M
2024-11-18 35.16 35.94 34.96 35.76 0.0M
2024-11-15 34.75 35.02 34.17 35.02 0.0M
2024-11-14 36.13 36.13 34.75 35.16 0.0M
2024-11-13 37.34 37.74 35.95 35.95 0.0M
2024-11-12 37.32 37.51 37.00 37.46 0.0M
2024-11-11 35.95 38.28 35.86 38.28 0.0M
2024-11-08 33.54 33.71 33.24 33.40 0.0M
2024-11-07 32.02 33.04 31.77 33.04 0.0M
2024-11-06 29.89 30.66 29.65 30.60 0.0M
2024-11-05 27.84 27.84 27.43 27.49 0.0M
2024-11-04 27.44 27.44 27.42 27.42 0.0M
2024-11-01 28.43 28.43 28.43 28.43 0.0M
2024-10-31 29.48 29.48 28.51 28.51 0.0M
2024-10-30 30.68 30.79 30.20 30.20 0.0M
2024-10-29 29.76 30.37 29.76 29.89 0.0M
2024-10-28 28.74 28.74 28.38 28.43 0.0M
2024-10-25 28.84 29.01 28.03 28.08 0.0M
2024-10-24 28.64 28.81 28.58 28.81 0.0M
2024-10-23 29.23 29.23 28.49 28.49 0.0M
2024-10-22 29.88 29.88 29.88 29.88 0.0M
2024-10-21 30.51 30.51 30.44 30.45 0.0M
2024-10-18 29.85 30.17 29.85 30.17 0.0M
2024-10-17 29.67 29.67 29.39 29.52 0.0M
2024-10-16 29.94 29.94 29.72 29.78 0.0M
2024-10-15 30.08 30.08 29.51 29.51 0.0M
2024-10-14 29.15 30.09 29.15 29.87 0.0M
2024-10-11 27.63 27.97 27.63 27.97 0.0M
2024-10-10 27.14 27.14 26.48 26.92 0.0M
2024-10-09 28.01 28.01 27.51 27.51 0.0M
2024-10-08 27.68 27.90 27.68 27.76 0.0M
2024-10-07 28.14 28.18 27.83 27.83 0.0M
2024-10-04 27.73 27.73 27.61 27.64 0.0M
2024-10-03 26.79 26.79 26.56 26.73 0.0M
2024-10-02 27.64 27.64 26.98 27.00 0.0M
2024-10-01 28.48 28.82 28.34 28.34 0.0M
2024-09-30 30.01 30.01 29.58 29.58 0.0M
2024-09-27 30.59 30.88 30.59 30.88 0.0M
2024-09-26 30.26 30.33 30.18 30.33 0.0M
2024-09-25 29.73 29.73 29.69 29.69 0.0M
2024-09-24 30.56 30.61 30.54 30.61 0.0M
2024-09-23 30.59 30.89 30.59 30.86 0.0M
2024-09-20 29.22 29.34 29.22 29.34 0.0M
2024-09-19 28.01 28.75 28.01 28.40 0.0M
2024-09-18 26.51 27.12 26.45 26.70 0.0M
2024-09-17 27.01 27.44 27.01 27.14 0.0M
2024-09-16 26.11 26.61 26.11 26.31 0.0M
2024-09-13 27.29 27.95 27.29 27.95 0.0M
2024-09-12 27.17 27.27 27.17 27.27 0.0M
2024-09-11 27.08 27.08 27.08 27.08 0.0M
2024-09-10 27.53 27.53 27.53 27.53 0.0M
2024-09-09 26.80 27.17 26.38 27.17 0.0M
2024-09-06 27.72 27.72 25.73 25.73 0.0M
2024-09-05 27.80 27.80 27.24 27.29 0.0M
2024-09-04 27.74 28.35 27.74 28.35 0.0M
2024-09-03 28.33 28.33 28.03 28.03 0.0M
2024-08-30 28.44 29.35 28.44 29.01 0.0M
2024-08-29 29.63 29.63 29.22 29.25 0.0M
2024-08-28 29.05 29.24 28.51 28.89 0.0M
2024-08-27 29.92 29.94 29.92 29.92 0.0M
2024-08-26 31.60 31.60 31.09 31.09 0.0M
2024-08-23 31.18 31.91 31.18 31.91 0.0M
2024-08-22 30.23 30.23 30.23 30.23 0.0M
2024-08-21 30.54 30.77 30.54 30.77 0.0M
2024-08-20 30.22 30.22 30.22 30.22 0.0M
2024-08-19 30.21 30.31 29.91 30.31 0.0M
2024-08-16 30.25 30.51 30.09 30.49 0.0M
2024-08-15 30.87 30.87 29.43 29.62 0.0M
2024-08-14 31.69 31.69 30.80 31.00 0.0M
2024-08-13 30.64 31.51 30.64 31.51 0.0M
2024-08-12 30.54 30.98 30.54 30.83 0.0M
2024-08-09 30.48 30.48 29.78 30.14 0.0M
2024-08-08 28.46 30.14 28.26 29.97 0.0M
2024-08-07 28.71 28.71 27.16 27.32 0.0M
2024-08-06 28.60 29.55 28.23 29.01 0.0M
2024-08-05 25.48 28.83 25.48 27.99 0.0M
2024-08-02 34.80 35.01 34.80 34.93 0.0M
2024-08-01 37.04 37.10 36.08 36.46 0.0M
2024-07-31 38.86 38.86 38.07 38.07 0.0M
2024-07-30 38.82 38.82 38.03 38.13 0.0M
2024-07-29 39.27 39.38 37.89 38.54 0.0M
2024-07-26 37.78 38.37 37.65 38.17 0.0M
2024-07-25 36.79 37.00 36.31 36.50 0.0M
2024-07-24 40.10 40.31 39.30 39.30 0.0M
2024-07-23 40.97 40.97 39.80 40.45 0.0M
2024-07-22 40.88 41.07 40.28 41.07 0.0M
2024-07-19 40.09 41.45 40.09 41.31 0.0M
2024-07-18 40.53 40.53 39.75 39.88 0.0M
2024-07-17 40.33 40.53 39.77 40.04 0.0M
2024-07-16 39.90 40.76 39.90 40.71 0.0M
2024-07-15 39.29 40.09 39.08 39.95 0.0M
2024-07-12 36.18 36.85 36.18 36.50 0.0M
2024-07-11 37.03 37.19 36.32 36.35 0.0M
2024-07-10 36.29 36.54 36.25 36.33 0.0M
2024-07-09 35.92 35.94 35.67 35.89 0.0M
2024-07-08 35.67 35.67 34.39 35.20 0.0M
2024-07-05 34.74 35.09 34.51 34.91 0.0M
2024-07-03 38.56 38.72 38.47 38.71 0.0M
2024-07-02 39.88 39.92 39.78 39.92 0.0M
2024-07-01 40.59 40.69 40.52 40.63 0.0M
2024-06-28 40.34 40.34 39.43 39.43 0.0M
2024-06-27 40.33 40.59 40.30 40.37 0.0M
2024-06-26 39.72 39.84 39.30 39.84 0.0M
2024-06-25 39.68 40.33 39.68 40.33 0.0M
2024-06-24 39.14 39.14 38.57 38.79 0.0M
2024-06-21 40.94 41.71 40.94 41.71 0.0M
2024-06-20 41.81 41.81 41.34 41.74 0.0M
2024-06-18 40.24 40.56 40.08 40.21 0.0M
2024-06-17 41.47 42.25 41.47 41.99 0.0M
2024-06-14 41.19 41.19 39.88 40.23 0.0M
2024-06-13 41.54 41.54 40.64 41.23 0.0M
2024-06-12 42.78 42.85 41.69 41.69 0.0M
2024-06-11 41.63 41.73 40.86 41.35 0.0M
2024-06-10 43.62 43.76 43.45 43.45 0.0M
2024-06-07 45.41 45.41 42.93 43.67 0.0M
2024-06-06 45.50 45.66 45.00 45.00 0.0M
2024-06-05 45.30 46.07 45.15 46.07 0.0M
2024-06-04 44.77 45.40 44.76 45.09 0.0M
2024-06-03 45.85 45.85 44.64 44.71 0.0M
2024-05-31 45.36 45.36 44.36 44.94 0.0M
2024-05-30 45.13 45.37 44.70 44.70 0.0M
2024-05-29 45.06 45.14 44.49 44.58 0.0M
2024-05-28 46.49 46.49 44.87 45.58 0.0M
2024-05-24 44.41 44.50 43.50 44.42 0.0M
2024-05-23 45.50 45.54 44.06 45.04 0.0M
2024-05-22 43.95 44.95 43.75 44.46 0.0M
2024-05-21 45.00 45.51 44.00 44.26 0.0M
2024-05-20 36.67 41.13 36.67 41.13 0.0M
2024-05-17 36.48 36.94 36.48 36.76 0.0M
2024-05-16 35.09 35.11 35.04 35.04 0.0M
2024-05-15 35.37 36.00 35.19 35.98 0.0M
2024-05-14 34.58 34.61 34.34 34.36 0.0M
2024-05-13 35.23 35.30 35.14 35.14 0.0M
2024-05-10 36.05 36.05 34.42 34.42 0.0M
2024-05-09 35.81 35.91 35.70 35.91 0.0M
2024-05-08 35.71 35.99 35.52 35.62 0.0M
2024-05-07 36.26 36.72 36.26 36.29 0.0M
2024-05-06 37.04 37.25 36.55 36.55 0.0M
2024-05-03 36.24 36.80 36.24 36.65 0.0M
2024-05-02 35.46 35.62 35.46 35.62 0.0M
2024-05-01 34.47 35.34 34.28 34.71 0.0M
2024-04-30 35.75 35.87 34.65 34.65 0.0M
2024-04-29 37.46 37.88 37.46 37.88 0.0M
2024-04-26 37.13 37.68 37.00 37.46 0.0M
2024-04-25 37.02 37.72 37.01 37.72 0.0M
2024-04-24 38.88 38.99 37.14 37.36 0.0M
2024-04-23 38.13 38.87 38.13 38.50 0.0M
2024-04-22 38.35 38.49 37.98 38.12 0.0M
2024-04-19 37.07 37.20 36.64 37.15 0.0M
2024-04-18 36.28 36.92 36.23 36.67 0.0M
2024-04-17 36.31 36.31 34.85 35.92 0.0M
2024-04-16 36.85 36.86 36.00 36.58 0.0M
2024-04-15 38.43 38.43 36.88 37.17 0.0M
2024-04-12 41.40 41.50 37.00 38.40 0.0M
2024-04-11 42.34 42.34 41.90 42.10 0.0M
2024-04-10 41.50 42.21 41.40 42.17 0.0M
2024-04-09 43.31 43.31 41.84 42.16 0.0M
2024-04-08 43.99 44.51 43.59 44.51 0.0M
2024-04-05 39.91 40.04 39.83 39.83 0.0M
2024-04-04 40.50 41.27 40.44 40.44 0.0M
2024-04-03 40.27 40.37 39.86 39.87 0.0M
2024-04-02 39.22 39.73 38.88 39.35 0.0M
2024-04-01 42.84 42.84 41.40 41.87 0.0M
2024-03-28 43.19 43.19 42.79 42.96 0.0M
2024-03-27 42.72 42.73 41.97 41.97 0.0M
2024-03-26 44.04 44.04 42.86 43.00 0.0M
2024-03-25 41.57 43.99 41.57 43.99 0.0M
2024-03-22 41.32 41.32 40.04 40.55 0.0M
2024-03-21 43.07 43.07 41.47 41.86 0.0M
2024-03-20 40.70 41.26 39.83 41.08 0.0M
2024-03-19 39.98 40.61 39.42 40.58 0.0M
2024-03-18 43.65 43.65 42.32 42.32 0.0M
2024-03-15 44.83 45.28 44.68 44.94 0.0M
2024-03-14 48.16 48.16 45.64 46.00 0.0M
2024-03-13 49.05 49.05 48.09 48.77 0.0M
2024-03-12 48.97 49.21 47.36 48.58 0.0M
2024-03-11 49.58 49.75 49.12 49.33 0.0M
2024-03-08 48.56 48.73 46.91 48.30 0.0M
2024-03-07 46.74 48.09 46.47 48.07 0.0M
2024-03-06 46.91 47.58 46.01 47.30 0.0M
2024-03-05 46.35 46.84 40.47 41.67 0.1M
2024-03-04 42.74 44.11 42.74 43.92 0.0M
2024-03-01 42.53 42.53 41.55 42.34 0.0M
2024-02-29 42.61 42.78 41.05 41.74 0.0M
2024-02-28 40.83 42.29 39.17 40.33 0.0M
2024-02-27 39.99 40.12 39.60 39.82 0.0M
2024-02-26 37.64 39.25 37.64 39.11 0.0M
2024-02-23 36.31 36.33 36.01 36.23 0.0M
2024-02-22 36.25 36.94 36.25 36.94 0.0M
2024-02-21 35.44 35.73 35.42 35.68 0.0M
2024-02-20 36.10 36.64 35.96 36.63 0.0M
2024-02-16 34.89 34.89 33.88 34.30 0.0M
2024-02-15 34.96 35.05 34.90 34.93 0.0M
2024-02-14 34.10 34.11 33.77 34.11 0.0M
2024-02-13 32.58 32.58 32.21 32.42 0.0M
2024-02-12 30.74 32.62 30.74 32.62 0.0M
2024-02-09 30.67 31.01 30.66 30.71 0.0M
2024-02-08 29.95 30.26 29.95 29.95 0.0M
2024-02-07 29.51 30.06 29.51 30.06 0.0M
2024-02-06 28.81 29.32 28.81 29.32 0.0M
2024-02-05 28.17 28.17 28.17 28.17 0.0M
2024-02-02 28.43 28.43 28.26 28.26 0.0M
2024-02-01 28.00 28.28 28.00 28.25 0.0M
2024-01-31 28.37 28.81 28.19 28.19 0.0M
2024-01-30 28.47 29.35 28.47 29.29 0.0M
2024-01-29 27.85 28.43 27.60 28.39 0.0M
2024-01-26 27.66 28.04 27.66 27.80 0.0M
2024-01-25 27.18 27.24 26.96 27.24 0.0M
2024-01-24 27.50 27.50 27.08 27.08 0.0M
2024-01-23 27.27 27.31 27.04 27.06 0.0M
2024-01-22 29.19 29.40 28.76 28.88 0.0M
2024-01-19 30.62 30.76 30.46 30.76 0.0M
2024-01-18 30.91 31.22 30.04 30.24 0.0M
2024-01-17 31.57 31.57 31.29 31.38 0.0M
2024-01-16 31.31 31.99 30.92 31.99 0.0M
2024-01-12 33.60 33.67 31.75 31.75 0.0M
2024-01-11 32.72 33.37 31.88 32.13 0.0M
2024-01-10 29.75 30.94 29.75 30.90 0.0M
2024-01-09 28.24 28.25 27.96 27.96 0.0M
2024-01-08 29.25 29.25 29.15 29.25 0.0M
2024-01-05 27.71 28.11 27.65 27.98 0.0M
2024-01-04 28.30 28.65 28.28 28.31 0.0M
2024-01-03 27.27 27.61 27.23 27.61 0.0M
2024-01-02 29.59 29.59 29.39 29.47 0.0M