ARK Space & Defense Innovation ETF (ARKX)
BATS: ARKX · Real-Time Price · USD
33.94
-0.15 (-0.44%)
At close: Jan 13, 2026, 4:00 PM EST
34.10
+0.16 (0.47%)
After-hours: Jan 13, 2026, 7:47 PM EST
ARKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2026 | 34.20 | 35.20 | 33.69 | 33.94 | 33.94 | -0.44% | 106,097 |
| Jan 12, 2026 | 33.65 | 34.18 | 33.61 | 34.09 | 34.09 | 1.94% | 1,168,505 |
| Jan 9, 2026 | 33.02 | 33.73 | 32.90 | 33.44 | 33.44 | 1.83% | 1,423,197 |
| Jan 8, 2026 | 32.84 | 33.71 | 32.65 | 32.84 | 32.84 | 2.43% | 1,708,893 |
| Jan 7, 2026 | 32.35 | 32.60 | 32.02 | 32.06 | 32.06 | -1.05% | 920,891 |
| Jan 6, 2026 | 31.52 | 32.41 | 31.28 | 32.40 | 32.40 | 3.05% | 1,874,832 |
| Jan 5, 2026 | 30.42 | 31.47 | 30.42 | 31.44 | 31.44 | 4.73% | 1,247,497 |
| Jan 2, 2026 | 29.31 | 30.02 | 29.06 | 30.02 | 30.02 | 3.59% | 788,360 |
| Dec 31, 2025 | 29.34 | 29.34 | 28.89 | 28.98 | 28.98 | -0.72% | 458,719 |
| Dec 30, 2025 | 29.54 | 29.58 | 29.17 | 29.19 | 29.19 | -0.38% | 460,505 |
| Dec 29, 2025 | 29.25 | 29.63 | 29.20 | 29.30 | 29.30 | -0.75% | 562,748 |
| Dec 26, 2025 | 30.04 | 30.06 | 29.44 | 29.52 | 29.52 | -1.73% | 421,542 |
| Dec 24, 2025 | 30.27 | 30.27 | 29.84 | 30.04 | 30.04 | -0.30% | 245,079 |
| Dec 23, 2025 | 29.87 | 30.25 | 29.76 | 30.13 | 30.13 | -0.17% | 606,868 |
| Dec 22, 2025 | 29.82 | 30.24 | 29.57 | 30.18 | 30.18 | 3.25% | 1,010,223 |
| Dec 19, 2025 | 28.24 | 29.26 | 28.19 | 29.23 | 29.23 | 4.43% | 793,270 |
| Dec 18, 2025 | 27.86 | 28.21 | 27.72 | 27.99 | 27.99 | 2.60% | 257,593 |
| Dec 17, 2025 | 28.12 | 28.22 | 27.25 | 27.28 | 27.28 | -2.68% | 308,991 |
| Dec 16, 2025 | 28.01 | 28.30 | 27.76 | 28.03 | 28.03 | -0.43% | 323,922 |
| Dec 15, 2025 | 29.18 | 29.18 | 28.12 | 28.15 | 28.15 | -1.85% | 420,019 |
| Dec 12, 2025 | 29.40 | 29.53 | 28.48 | 28.68 | 28.68 | -2.61% | 700,356 |
| Dec 11, 2025 | 28.75 | 29.45 | 28.45 | 29.45 | 29.45 | 2.04% | 380,623 |
| Dec 10, 2025 | 28.54 | 29.04 | 28.25 | 28.86 | 28.86 | 0.66% | 289,440 |
| Dec 9, 2025 | 28.62 | 28.86 | 28.46 | 28.67 | 28.67 | 0.07% | 272,316 |
| Dec 8, 2025 | 28.69 | 28.74 | 28.34 | 28.65 | 28.65 | 0.84% | 206,227 |
| Dec 5, 2025 | 28.60 | 28.69 | 28.26 | 28.41 | 28.41 | -0.70% | 218,921 |
| Dec 4, 2025 | 27.88 | 28.65 | 27.81 | 28.61 | 28.61 | 2.84% | 605,803 |
| Dec 3, 2025 | 27.22 | 27.82 | 27.06 | 27.82 | 27.82 | 2.81% | 332,472 |
| Dec 2, 2025 | 26.98 | 27.35 | 26.98 | 27.06 | 27.06 | 1.08% | 221,043 |
| Dec 1, 2025 | 27.03 | 27.09 | 26.74 | 26.77 | 26.77 | -2.01% | 145,604 |
| Nov 28, 2025 | 27.24 | 27.35 | 27.12 | 27.32 | 27.32 | 0.74% | 173,412 |
| Nov 26, 2025 | 27.10 | 27.26 | 26.94 | 27.12 | 27.12 | 0.86% | 144,731 |
| Nov 25, 2025 | 26.66 | 26.96 | 26.15 | 26.89 | 26.89 | 0.56% | 258,487 |
| Nov 24, 2025 | 26.15 | 26.80 | 26.09 | 26.74 | 26.74 | 2.81% | 169,420 |
| Nov 21, 2025 | 25.82 | 26.22 | 25.17 | 26.01 | 26.01 | 1.05% | 311,710 |
| Nov 20, 2025 | 27.57 | 27.63 | 25.70 | 25.74 | 25.74 | -3.96% | 571,680 |
| Nov 19, 2025 | 26.86 | 27.19 | 26.68 | 26.80 | 26.80 | -0.11% | 139,950 |
| Nov 18, 2025 | 26.88 | 27.11 | 26.44 | 26.83 | 26.83 | -1.03% | 412,902 |
| Nov 17, 2025 | 27.54 | 27.69 | 26.80 | 27.11 | 27.11 | -1.90% | 401,570 |
| Nov 14, 2025 | 27.00 | 28.04 | 26.93 | 27.64 | 27.64 | -0.02% | 378,785 |
| Nov 13, 2025 | 28.81 | 28.85 | 27.54 | 27.64 | 27.64 | -5.08% | 493,541 |
| Nov 12, 2025 | 29.30 | 29.60 | 28.93 | 29.12 | 29.12 | - | 228,864 |
| Nov 11, 2025 | 29.28 | 29.35 | 28.90 | 29.12 | 29.12 | -0.48% | 152,027 |
| Nov 10, 2025 | 29.31 | 29.41 | 28.85 | 29.26 | 29.26 | 2.31% | 230,488 |
| Nov 7, 2025 | 27.91 | 28.62 | 27.41 | 28.60 | 28.60 | 0.67% | 541,166 |
| Nov 6, 2025 | 29.62 | 29.67 | 28.41 | 28.41 | 28.41 | -4.47% | 424,285 |
| Nov 5, 2025 | 29.80 | 29.97 | 29.36 | 29.74 | 29.74 | -1.05% | 296,291 |
| Nov 4, 2025 | 30.21 | 30.63 | 30.01 | 30.06 | 30.06 | -3.55% | 337,157 |
| Nov 3, 2025 | 31.59 | 31.59 | 30.66 | 31.16 | 31.16 | -0.64% | 447,485 |
| Oct 31, 2025 | 31.12 | 31.46 | 30.82 | 31.36 | 31.36 | 2.02% | 383,322 |