ARKX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2025	17.92	18.19	17.67	17.92	17.92	-1.05%	177,079
Mar 10, 2025	18.40	18.58	17.94	18.11	18.11	-3.52%	194,878
Mar 7, 2025	18.55	18.82	18.20	18.77	18.77	0.64%	251,637
Mar 6, 2025	18.93	19.15	18.57	18.65	18.65	-3.12%	152,020
Mar 5, 2025	18.65	19.30	18.54	19.25	19.25	3.11%	80,932
Mar 4, 2025	18.33	19.08	18.17	18.67	18.67	-0.05%	157,098
Mar 3, 2025	19.52	19.60	18.57	18.68	18.68	-2.51%	152,719
Feb 28, 2025	18.46	19.19	18.34	19.16	19.16	0.90%	101,209
Feb 27, 2025	19.58	19.63	18.97	18.99	18.99	-1.56%	116,158
Feb 26, 2025	19.14	19.49	19.12	19.29	19.29	1.74%	79,674
Feb 25, 2025	19.17	19.32	18.76	18.96	18.96	-1.61%	243,090
Feb 24, 2025	19.79	19.89	19.15	19.27	19.27	-2.38%	276,885
Feb 21, 2025	20.66	20.75	19.70	19.74	19.74	-3.61%	368,128
Feb 20, 2025	20.75	20.75	20.00	20.48	20.48	-1.35%	206,671
Feb 19, 2025	21.25	21.25	20.72	20.76	20.76	-1.70%	154,751
Feb 18, 2025	21.16	21.57	20.91	21.12	21.12	1.39%	253,567
Feb 14, 2025	20.90	20.90	20.65	20.83	20.83	0.24%	105,409
Feb 13, 2025	20.82	20.94	20.61	20.78	20.78	1.17%	88,013
Feb 12, 2025	20.50	20.78	20.34	20.54	20.54	-0.63%	144,887
Feb 11, 2025	21.03	21.12	20.67	20.67	20.67	-2.59%	109,379
Feb 10, 2025	20.82	21.28	20.79	21.22	21.22	2.66%	137,897
Feb 7, 2025	20.89	21.13	20.61	20.67	20.67	-0.86%	98,839
Feb 6, 2025	21.16	21.16	20.61	20.85	20.85	-0.86%	163,345
Feb 5, 2025	21.14	21.18	20.95	21.03	21.03	-0.47%	93,070
Feb 4, 2025	20.87	21.26	20.81	21.13	21.13	3.07%	275,796
Feb 3, 2025	20.11	20.65	20.07	20.50	20.50	-1.73%	314,281
Jan 31, 2025	20.77	21.38	20.77	20.86	20.86	0.72%	181,993
Jan 30, 2025	20.76	20.84	20.46	20.71	20.71	0.19%	170,678
Jan 29, 2025	20.98	21.00	20.47	20.67	20.67	-1.24%	109,073
Jan 28, 2025	20.96	21.14	20.62	20.93	20.93	0.58%	363,676
Jan 27, 2025	20.98	21.08	20.63	20.81	20.81	-3.12%	251,793
Jan 24, 2025	21.50	21.83	21.44	21.48	21.48	0.42%	261,534
Jan 23, 2025	21.01	21.42	20.93	21.39	21.39	0.80%	149,111
Jan 22, 2025	21.26	21.30	21.06	21.22	21.22	-0.33%	357,801
Jan 21, 2025	20.49	21.29	20.49	21.29	21.29	5.66%	347,728
Jan 17, 2025	20.35	20.42	20.11	20.15	20.15	0.50%	78,942
Jan 16, 2025	20.01	20.16	19.93	20.05	20.05	0.65%	68,611
Jan 15, 2025	19.98	20.13	19.77	19.92	19.92	2.26%	55,744
Jan 14, 2025	19.55	19.65	19.23	19.48	19.48	1.46%	43,149
Jan 13, 2025	19.31	19.36	19.02	19.20	19.20	-2.09%	243,603
Jan 10, 2025	19.78	20.10	19.45	19.61	19.61	-2.58%	255,192
Jan 8, 2025	20.36	20.36	19.86	20.13	20.13	-1.85%	137,406
Jan 7, 2025	20.97	21.29	20.36	20.51	20.51	-1.58%	138,974
Jan 6, 2025	20.85	21.05	20.74	20.84	20.84	1.36%	451,417
Jan 3, 2025	19.53	20.58	19.53	20.56	20.56	5.82%	185,273
Jan 2, 2025	19.64	19.74	19.25	19.43	19.43	-0.46%	282,021
Dec 31, 2024	19.84	19.89	19.42	19.52	19.52	-0.86%	68,785
Dec 30, 2024	19.80	19.87	19.38	19.69	19.69	-2.33%	144,400
Dec 27, 2024	20.39	20.42	19.92	20.16	20.16	-1.42%	144,641
Dec 26, 2024	20.01	20.46	19.99	20.45	20.45	1.89%	157,213