ARK 21Shares Active Ethereum Futures Strategy ETF (ARKZ) Storico

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
20 Mar 2025	21,4261	-0,61	-2,78%	21,55	21,55	21,34	604
19 Mar 2025	22,0393	1,39	6,73%	21,83	22,225	21,79	5.347
18 Mar 2025	20,65	-0,45	-2,13%	21,10	21,10	20,54	21.740
17 Mar 2025	21,10	0,09	0,44%	20,59	21,12	20,50	6.251
14 Mar 2025	21,0081	0,95	4,73%	20,59	21,0081	20,59	3.448
13 Mar 2025	20,06	-0,31	-1,52%	20,58	20,58	20,06	2.051
12 Mar 2025	20,37	-0,83	-3,90%	20,70	20,70	20,06	3.112
11 Mar 2025	21,196	0,97	4,78%	20,88	21,196	20,3501	2.160
10 Mar 2025	20,2292	-3,29	-13,99%	23,03	23,03	20,22	3.326
08 Mar 2025	23,5188	-0,41	-1,72%	23,93	23,93	23,5188	1.556
07 Mar 2025	23,93	-0,33	-1,36%	24,54	24,54	23,93	1.162
06 Mar 2025	24,26	0,92	3,94%	23,3401	24,26	23,3401	818
05 Mar 2025	23,3401	0,19	0,81%	22,53	23,49	22,15	1.536
04 Mar 2025	23,1533	-1,00	-4,15%	25,72	25,72	22,98	1.908
01 Mar 2025	24,156	-0,40	-1,64%	23,58	24,36	23,3681	5.619
28 Feb 2025	24,56	-0,82	-3,23%	25,48	25,48	24,56	4.776
27 Feb 2025	25,38	-1,79	-6,59%	25,85	26,69	24,91	1.467
26 Feb 2025	27,1715	-1,64	-5,70%	26,27	27,1715	25,72	4.908
25 Feb 2025	28,8137	0,12	0,43%	29,13	29,13	28,76	510
22 Feb 2025	28,6893	-1,38	-4,59%	30,0708	30,901	28,6893	2.207
21 Feb 2025	30,0708	0,35	1,16%	30,22	30,22	29,73	513
20 Feb 2025	29,7252	1,01	3,53%	28,7128	29,7282	28,7128	1.364
19 Feb 2025	28,7128	-1,16	-3,90%	29,80	29,80	28,57	1.445
15 Feb 2025	29,8765	0,92	3,16%	29,58	30,1602	29,58	2.286
14 Feb 2025	28,9603	-0,31	-1,04%	28,92	29,07	28,805	1.780
13 Feb 2025	29,2654	0,89	3,13%	28,10	29,2654	28,05	4.559
12 Feb 2025	28,3765	-0,94	-3,22%	29,08	29,1201	28,3765	2.346
11 Feb 2025	29,3207	1,02	3,60%	29,11	29,37	28,9002	2.275
08 Feb 2025	28,302	-1,44	-4,85%	30,56	30,5857	28,302	5.443
07 Feb 2025	29,7458	-0,51	-1,70%	30,2602	30,3999	29,408	4.569
06 Feb 2025	30,2602	0,16	0,53%	30,10	30,45	29,99	773
05 Feb 2025	30,10	0,47	1,58%	30,72	31,30	30,04	5.487
04 Feb 2025	29,6306	-6,72	-18,49%	28,13	30,129	28,13	15.680
01 Feb 2025	36,3529	0,78	2,21%	36,86	37,285	36,32	1.809
31 Gen 2025	35,5685	1,05	3,06%	35,74	36,02	35,5685	1.241
30 Gen 2025	34,5136	0,54	1,60%	34,16	34,5136	33,8818	2.317
29 Gen 2025	33,97	-0,52	-1,51%	34,795	34,92	33,97	1.206
28 Gen 2025	34,492	-2,20	-5,99%	34,00	34,492	33,43	4.948
25 Gen 2025	36,6884	0,87	2,42%	37,37	37,511	36,6884	6.898
24 Gen 2025	35,82	0,00	0,00%	35,82	35,82	35,82	0
23 Gen 2025	35,82	-0,55	-1,50%	36,31	36,31	35,82	1.755
22 Gen 2025	36,3666	-2,31	-5,98%	36,68	36,75	36,119	3.153
18 Gen 2025	38,68	2,03	5,55%	37,66	38,79	37,66	2.241
17 Gen 2025	36,6476	-1,21	-3,19%	36,80	36,80	36,23	961
16 Gen 2025	37,8556	2,41	6,79%	36,23	37,8556	36,23	1.293
15 Gen 2025	35,45	1,42	4,16%	34,0341	35,50	34,0341	21.463
14 Gen 2025	34,0341	-1,97	-5,46%	33,49	34,0341	33,05	1.678
11 Gen 2025	36,00	-0,15	-0,41%	36,15	36,15	35,6178	19.398
09 Gen 2025	36,15	-1,10	-2,96%	36,96	37,02	35,54	945
08 Gen 2025	37,2517	-3,46	-8,49%	40,18	40,18	37,2517	10.080
07 Gen 2025	40,71	0,87	2,18%	40,12	40,85	40,09	10.950
04 Gen 2025	39,84	1,65	4,32%	38,795	40,05	38,795	2.938
03 Gen 2025	38,1897	1,29	3,49%	38,27	38,51	38,18	1.815
01 Gen 2025	36,9017	-0,65	-1,73%	37,955	37,955	36,9017	1.472
31 Dic 2024	37,55	0,71	1,93%	36,91	37,76	36,51	3.154
28 Dic 2024	36,8404	0,20	0,55%	36,6384	37,06	36,6384	4.431
27 Dic 2024	36,6384	-2,23	-5,74%	37,24	37,24	36,6384	2.631
24 Dic 2024	38,8715	0,85	2,24%	38,22	38,889	38,13	2.184
24 Dic 2024	38,02	-0,60	-1,54%	37,47	38,02	37,11	8.996