ARKX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 13, 2026	31.12	32.10	30.98	32.04	32.04	2.14%	58,319
Apr 10, 2026	31.48	31.56	31.15	31.37	31.37	0.48%	49,266
Apr 9, 2026	31.61	31.63	31.16	31.22	31.22	-1.51%	61,279
Apr 8, 2026	31.90	32.10	31.39	31.70	31.70	3.93%	178,741
Apr 7, 2026	30.70	30.70	29.90	30.50	30.50	-0.73%	66,587
Apr 6, 2026	30.54	30.89	30.42	30.73	30.73	1.34%	79,525
Apr 2, 2026	29.51	30.55	29.06	30.32	30.32	1.37%	74,008
Apr 1, 2026	29.50	30.32	29.50	29.91	29.91	1.91%	123,371
Mar 31, 2026	28.39	29.41	28.28	29.35	29.35	4.86%	125,582
Mar 30, 2026	29.14	29.31	27.75	27.99	27.99	-3.25%	71,320
Mar 27, 2026	29.87	29.87	28.86	28.93	28.93	-3.15%	66,420
Mar 26, 2026	30.82	30.82	29.81	29.87	29.87	-3.89%	53,588
Mar 25, 2026	30.62	31.30	30.62	31.08	31.08	2.78%	89,282
Mar 24, 2026	30.55	30.66	30.01	30.24	30.24	-1.31%	78,130
Mar 23, 2026	29.56	31.12	29.48	30.64	30.64	1.63%	121,962
Mar 20, 2026	31.34	31.34	29.83	30.15	30.15	-3.89%	91,072
Mar 19, 2026	31.27	31.57	30.50	31.37	31.37	0.35%	66,692
Mar 18, 2026	32.18	32.27	31.23	31.26	31.26	-2.43%	81,134
Mar 17, 2026	31.05	32.07	31.05	32.04	32.04	2.53%	44,496
Mar 16, 2026	30.73	31.50	30.71	31.25	31.25	1.66%	54,936
Mar 13, 2026	31.35	31.53	30.66	30.74	30.74	-1.09%	67,653
Mar 12, 2026	31.38	31.58	30.89	31.08	31.08	-1.77%	58,828
Mar 11, 2026	31.55	31.98	31.23	31.64	31.64	0.19%	47,869
Mar 10, 2026	31.87	32.13	31.49	31.58	31.58	-1.07%	68,861
Mar 9, 2026	30.56	31.93	30.56	31.92	31.92	2.14%	97,946
Mar 6, 2026	31.42	31.82	30.61	31.25	31.25	-0.54%	48,104
Mar 5, 2026	32.10	32.10	30.77	31.42	31.42	-2.12%	59,363
Mar 4, 2026	31.67	32.23	31.60	32.10	32.10	1.26%	32,558
Mar 3, 2026	31.24	32.07	30.98	31.70	31.70	-1.95%	52,652
Mar 2, 2026	32.46	33.10	31.78	32.33	32.33	1.16%	115,061
Feb 27, 2026	32.03	32.07	31.33	31.96	31.96	-1.36%	42,153
Feb 26, 2026	32.06	32.40	31.80	32.40	32.40	0.68%	37,572
Feb 25, 2026	32.37	32.92	32.05	32.18	32.18	-0.71%	49,966
Feb 24, 2026	31.93	32.46	31.54	32.41	32.41	1.06%	357,207
Feb 23, 2026	32.12	32.34	31.74	32.07	32.07	-1.47%	544,997
Feb 20, 2026	33.03	33.45	32.35	32.55	32.55	-1.72%	874,506
Feb 19, 2026	32.22	33.12	32.15	33.12	33.12	2.70%	766,173
Feb 18, 2026	31.92	32.62	31.75	32.25	32.25	1.99%	889,495
Feb 17, 2026	31.13	31.87	30.85	31.62	31.62	0.76%	743,579
Feb 13, 2026	30.96	31.76	30.86	31.38	31.38	1.39%	610,944
Feb 12, 2026	31.56	31.70	30.75	30.95	30.95	-1.05%	708,066
Feb 11, 2026	32.23	32.25	30.90	31.28	31.28	-2.16%	820,572
Feb 10, 2026	32.58	32.66	31.92	31.97	31.97	-1.77%	938,699
Feb 9, 2026	31.75	32.65	31.54	32.55	32.55	2.70%	901,111
Feb 6, 2026	30.56	31.73	30.56	31.69	31.69	5.56%	817,572
Feb 5, 2026	30.67	31.13	29.88	30.02	30.02	-3.47%	1,198,827
Feb 4, 2026	32.79	32.79	30.47	31.10	31.10	-5.33%	1,507,073
Feb 3, 2026	32.37	32.85	31.90	32.85	32.85	3.73%	934,492
Feb 2, 2026	31.89	32.14	31.52	31.67	31.67	-1.00%	4,823,212
Jan 30, 2026	32.77	33.18	31.80	31.99	31.99	-3.53%	1,450,774