ARKX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	33.15	33.82	32.64	32.70	32.70	-2.97%	377,810
Jun 9, 2026	34.55	34.98	32.46	33.70	33.70	-1.95%	501,625
Jun 8, 2026	34.10	34.95	34.10	34.37	34.37	0.97%	276,892
Jun 5, 2026	35.79	35.85	33.76	34.04	34.04	-6.38%	2,145,687
Jun 4, 2026	35.62	36.63	35.43	36.36	36.36	1.45%	1,333,548
Jun 3, 2026	36.43	36.54	35.64	35.84	35.84	-2.24%	1,452,785
Jun 2, 2026	36.40	36.70	36.18	36.66	36.66	0.76%	1,304,316
Jun 1, 2026	36.73	36.83	36.06	36.39	36.39	-2.66%	1,495,768
May 29, 2026	37.50	37.51	36.33	37.38	37.38	-0.95%	1,756,353
May 28, 2026	36.91	37.89	36.73	37.74	37.74	3.70%	1,340,405
May 27, 2026	36.80	36.80	35.82	36.40	36.40	0.23%	1,327,255
May 26, 2026	36.51	36.71	35.88	36.31	36.31	2.51%	2,200,737
May 22, 2026	34.85	35.49	34.85	35.42	35.42	2.79%	2,063,473
May 21, 2026	34.10	34.60	33.93	34.46	34.46	-0.52%	730,596
May 20, 2026	33.88	34.66	33.51	34.64	34.64	2.82%	943,277
May 19, 2026	33.73	34.00	32.98	33.69	33.69	-1.23%	1,089,584
May 18, 2026	34.26	34.66	33.61	34.11	34.11	0.80%	1,120,617
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