ARK Space Exploration & Innovation ETF (ARKX)
BATS: ARKX · Real-Time Price · USD
30.73
+0.01 (0.03%)
Oct 21, 2025, 4:00 PM EDT - Market closed

ARKX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 202530.7830.9930.3630.7330.730.03%348,638
Oct 20, 202530.5030.8830.4530.7230.722.86%264,603
Oct 17, 202530.0930.3229.4929.8729.87-2.08%604,063
Oct 16, 202531.3831.7130.4030.5030.50-2.15%542,126
Oct 15, 202531.9132.1830.7231.1731.17-0.61%630,081
Oct 14, 202530.4831.7029.9831.3631.361.13%376,603
Oct 13, 202530.8931.3330.7131.0131.012.34%577,588
Oct 10, 202531.6732.1030.2730.3030.30-4.17%609,529
Oct 9, 202532.0132.2531.4131.6231.62-0.97%387,085
Oct 8, 202531.3531.9831.2831.9331.931.88%393,995
Oct 7, 202531.5531.8531.0031.3431.34-0.35%474,159
Oct 6, 202531.0331.5030.9431.4531.453.93%670,604
Oct 3, 202529.9530.3729.7630.2630.261.68%381,668
Oct 2, 202529.3429.7629.3029.7629.763.01%605,273
Oct 1, 202528.3128.9428.2628.8928.891.19%220,804
Sep 30, 202528.1228.5628.0328.5528.551.46%160,541
Sep 29, 202528.2828.3728.0228.1428.141.01%184,378
Sep 26, 202527.7928.0227.6127.8627.860.72%153,462
Sep 25, 202527.3227.8226.8927.6627.66-0.22%218,423
Sep 24, 202528.4328.4327.7227.7227.72-2.26%335,088
Sep 23, 202528.0128.5727.9528.3628.361.32%419,930
Sep 22, 202527.6027.9927.3427.9927.991.60%276,950
Sep 19, 202527.4927.6827.4027.5527.550.69%220,371
Sep 18, 202526.9027.4126.8027.3627.362.63%358,228
Sep 17, 202526.7026.8026.2726.6626.66-0.37%170,170
Sep 16, 202526.6826.7926.4226.7626.760.26%214,012
Sep 15, 202526.5526.7226.3826.6926.691.52%247,873
Sep 12, 202526.0826.3425.9926.2926.291.15%180,650
Sep 11, 202525.6326.2525.6225.9925.991.52%131,059
Sep 10, 202525.7625.7625.4225.6025.600.43%123,372
Sep 9, 202525.6825.7425.2725.4925.49-1.01%140,841
Sep 8, 202525.8425.9025.6125.7525.750.12%178,407
Sep 5, 202525.7225.7725.1625.7225.720.59%205,469
Sep 4, 202525.6325.6325.2925.5725.57-128,469
Sep 3, 202526.1426.1725.4725.5725.57-1.65%205,311
Sep 2, 202525.6226.0525.4126.0026.00-0.73%204,074
Aug 29, 202526.4826.5425.9626.1926.19-1.39%251,505
Aug 28, 202526.5426.5926.3326.5626.560.64%192,636
Aug 27, 202526.5526.6026.3426.3926.39-0.58%175,918
Aug 26, 202526.3026.7326.3026.5526.551.20%247,645
Aug 25, 202526.1626.5626.0626.2326.23-0.04%242,977
Aug 22, 202525.5726.3525.4926.2426.242.70%292,649
Aug 21, 202525.4325.6225.3425.5525.550.35%220,917
Aug 20, 202525.2825.5124.7725.4625.46-0.31%527,692
Aug 19, 202526.5826.5825.5125.5425.54-3.88%487,245
Aug 18, 202526.6026.7526.3726.5726.57-0.04%180,876
Aug 15, 202526.8526.8726.3726.5826.58-0.60%172,095
Aug 14, 202526.8027.1326.5826.7426.74-1.18%182,552
Aug 13, 202527.2227.3026.6627.0627.060.41%336,806
Aug 12, 202526.3927.0026.3526.9526.952.32%653,298