ARK Space & Defense Innovation ETF (ARKX)

ARKX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	36.67	37.29	35.82	36.40	36.40	0.23%	199,171
May 26, 2026	36.22	36.71	35.88	36.31	36.31	2.51%	377,773
May 22, 2026	34.81	35.48	34.64	35.42	35.42	2.79%	192,738
May 21, 2026	34.57	34.70	33.93	34.46	34.46	-0.52%	88,219
May 20, 2026	33.78	34.66	33.51	34.64	34.64	2.82%	142,371
May 19, 2026	33.81	34.00	32.99	33.69	33.69	-1.23%	197,785
May 18, 2026	34.26	34.66	33.61	34.11	34.11	0.80%	1,120,350
May 15, 2026	34.41	34.43	33.79	33.84	33.84	-3.62%	814,493
May 14, 2026	34.60	35.41	34.47	35.11	35.11	0.86%	992,828
May 13, 2026	34.78	35.01	34.05	34.81	34.81	0.59%	712,475
May 12, 2026	34.52	34.82	33.84	34.61	34.61	-0.85%	1,274,131
May 11, 2026	34.15	35.27	34.05	34.90	34.90	1.63%	1,557,317
May 8, 2026	33.30	34.35	33.24	34.34	34.34	4.54%	1,048,919
May 7, 2026	33.80	33.80	32.61	32.85	32.85	-2.87%	953,988
May 6, 2026	32.95	33.87	32.84	33.82	33.82	4.84%	962,845
May 5, 2026	32.88	32.97	32.12	32.26	32.26	-0.77%	917,119
May 4, 2026	32.79	32.93	32.33	32.51	32.51	-0.82%	575,579
May 1, 2026	33.07	33.07	32.59	32.78	32.78	-0.67%	613,292
Apr 30, 2026	32.06	33.03	32.06	33.00	33.00	4.00%	748,313
Apr 29, 2026	32.16	32.16	31.52	31.73	31.73	-2.94%	665,558
Apr 28, 2026	32.76	33.02	32.33	32.69	32.69	-1.65%	577,598
Apr 27, 2026	33.04	33.25	32.72	33.24	33.24	0.82%	645,176
Apr 24, 2026	33.45	33.45	32.84	32.97	32.97	-0.45%	515,348
Apr 23, 2026	33.64	33.65	32.52	33.12	33.12	-1.90%	788,925
Apr 22, 2026	34.00	34.26	33.54	33.76	33.76	1.17%	637,050
Apr 21, 2026	33.80	34.13	33.27	33.37	33.37	-0.86%	666,666
Apr 20, 2026	33.54	33.85	33.32	33.66	33.66	0.21%	647,159
Apr 17, 2026	33.88	34.23	33.48	33.59	33.59	0.36%	1,062,892
Apr 16, 2026	33.00	33.49	32.71	33.47	33.47	2.01%	801,958
Apr 15, 2026	32.50	32.83	32.20	32.81	32.81	1.23%	584,821
Apr 14, 2026	32.46	32.57	32.13	32.41	32.41	1.15%	867,900
Apr 13, 2026	31.22	32.10	31.14	32.04	32.04	2.14%	522,074
Apr 10, 2026	31.30	31.59	31.16	31.37	31.37	0.48%	432,372
Apr 9, 2026	31.46	31.62	31.16	31.22	31.22	-1.51%	406,137
Apr 8, 2026	32.01	32.09	31.39	31.70	31.70	3.93%	1,321,335
Apr 7, 2026	30.46	30.55	29.90	30.50	30.50	-0.73%	509,348
Apr 6, 2026	30.46	30.89	30.42	30.73	30.73	1.34%	490,627
Apr 2, 2026	29.10	30.55	29.08	30.32	30.32	1.37%	714,638
Apr 1, 2026	29.84	30.35	29.81	29.91	29.91	1.91%	1,037,879
Mar 31, 2026	28.43	29.43	28.36	29.35	29.35	4.86%	925,749
Mar 30, 2026	29.15	29.16	27.75	27.99	27.99	-3.25%	893,111
Mar 27, 2026	29.61	29.64	28.85	28.93	28.93	-3.15%	515,479
Mar 26, 2026	30.63	30.72	29.81	29.87	29.87	-3.89%	547,092
Mar 25, 2026	30.83	31.30	30.80	31.08	31.08	2.78%	873,971
Mar 24, 2026	30.33	30.55	30.00	30.24	30.24	-1.31%	645,628
Mar 23, 2026	30.51	31.12	30.38	30.64	30.64	1.63%	761,518
Mar 20, 2026	31.19	31.24	29.81	30.15	30.15	-3.89%	842,766
Mar 19, 2026	30.77	31.59	30.48	31.37	31.37	0.35%	539,794
Mar 18, 2026	31.85	31.90	31.23	31.26	31.26	-2.43%	550,463
Mar 17, 2026	31.39	32.09	31.37	32.04	32.04	2.53%	539,047

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.