Skip to main content
ARK Space Exploration & Innovation ETF (ARKX)
BATS: ARKX · Real-Time Price · USD
19.33
-0.29 (-1.48%)
Dec 3, 2024, 4:00 PM EST - Market closed

ARKX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 202419.4319.5719.2919.3319.33-1.48%97,321
Dec 2, 202420.3520.3519.4319.6219.62-2.73%255,092
Nov 29, 202419.8820.2919.7720.1720.172.96%124,948
Nov 27, 202419.5119.8919.4519.5919.590.93%141,943
Nov 26, 202419.3019.5819.2519.4119.410.31%146,499
Nov 25, 202419.3019.4819.0719.3519.352.76%345,883
Nov 22, 202418.6418.8318.5418.8318.831.73%211,580
Nov 21, 202418.1118.5917.9818.5118.512.89%230,701
Nov 20, 202418.0918.1417.7717.9917.99-188,565
Nov 19, 202417.5618.0017.5617.9917.991.52%122,688
Nov 18, 202417.7417.8317.5517.7217.720.28%321,418
Nov 15, 202417.8217.8417.6017.6717.67-0.79%139,947
Nov 14, 202418.4718.4717.8017.8117.81-3.26%117,195
Nov 13, 202418.5618.9818.3718.4118.412.22%386,221
Nov 12, 202418.2318.2317.8018.0118.01-1.64%110,612
Nov 11, 202418.1118.3117.9718.3118.313.21%175,335
Nov 8, 202417.5617.7617.4417.7417.741.14%68,750
Nov 7, 202417.5017.6817.4917.5417.541.27%65,006
Nov 6, 202417.2217.3516.9917.3217.323.71%143,582
Nov 5, 202416.4516.7016.4516.7016.702.14%86,631
Nov 4, 202416.3416.5016.3016.3516.35-0.43%37,159
Nov 1, 202416.3516.4916.2216.4216.421.39%76,913
Oct 31, 202416.4216.4216.1616.2016.20-1.85%65,080
Oct 30, 202416.6016.7816.5016.5016.50-0.96%52,526
Oct 29, 202416.6616.6616.5116.6616.660.42%40,772
Oct 28, 202416.5116.6416.4016.5916.591.28%28,687
Oct 25, 202416.4216.4716.3116.3816.380.06%73,638
Oct 24, 202416.5916.6316.3616.3716.37-0.97%20,796
Oct 23, 202416.5916.6616.3616.5316.53-0.42%39,461
Oct 22, 202416.6116.6416.5016.6016.60-0.51%24,028
Oct 21, 202416.8116.8916.6216.6916.69-0.80%33,057
Oct 18, 202416.8716.9416.7716.8216.82-32,299
Oct 17, 202416.8416.9916.7916.8216.820.30%38,052
Oct 16, 202416.5916.7716.5716.7716.771.39%35,152
Oct 15, 202416.7016.7116.4416.5416.54-1.02%19,650
Oct 14, 202416.6616.7516.6016.7116.710.78%30,261
Oct 11, 202416.2616.6216.2616.5816.581.91%62,412
Oct 10, 202416.3116.3116.2316.2716.27-0.73%19,066
Oct 9, 202416.2516.4416.2516.3916.390.43%21,609
Oct 8, 202416.3316.4416.3016.3216.32-0.18%24,844
Oct 7, 202416.3616.4116.2616.3516.35-0.73%26,362
Oct 4, 202416.5216.5616.3716.4716.470.98%22,602
Oct 3, 202416.4416.4616.2816.3116.31-1.69%43,579
Oct 2, 202416.3416.6516.3316.5916.591.87%45,853
Oct 1, 202416.1916.4316.0616.2916.290.46%35,877
Sep 30, 202416.2216.2516.0516.2116.21-20,655
Sep 27, 202416.0516.3516.0516.2116.211.50%46,743
Sep 26, 202415.9716.0115.8715.9715.971.27%29,142
Sep 25, 202415.6915.8615.6915.7715.770.57%58,161
Sep 24, 202415.7915.7915.6215.6815.68-0.38%28,207
Sep 23, 202415.5915.7415.5915.7415.741.29%20,618
Sep 20, 202415.4315.5515.4015.5415.540.78%38,397
Sep 19, 202415.5315.5315.3415.4215.421.31%36,319
Sep 18, 202415.2615.5015.1815.2215.22-0.07%28,093
Sep 17, 202415.2815.3815.1915.2315.230.07%20,628
Sep 16, 202415.2615.3215.1415.2215.22-0.72%22,348
Sep 13, 202415.1015.3315.1015.3315.331.86%28,503
Sep 12, 202414.9815.1314.8915.0515.050.13%28,826
Sep 11, 202414.7215.0314.5615.0315.032.04%23,343
Sep 10, 202414.6914.7614.5614.7314.730.20%24,558
Sep 9, 202414.5814.8014.5814.7014.701.80%34,096
Sep 6, 202414.7814.8214.4314.4414.44-2.50%49,095
Sep 5, 202414.8614.9614.7814.8114.81-0.67%24,767
Sep 4, 202414.8315.1114.7614.9114.910.20%52,031
Sep 3, 202415.1315.2214.8514.8814.88-2.94%54,002
Aug 30, 202415.3415.3615.1615.3315.330.79%25,255
Aug 29, 202415.1115.4115.1115.2115.211.20%23,255
Aug 28, 202415.0615.2614.9315.0315.03-0.20%37,760
Aug 27, 202415.0215.1415.0115.0615.06-0.59%25,496
Aug 26, 202415.3215.3515.1415.1515.15-1.24%45,234
Aug 23, 202415.1915.3615.1915.3415.341.66%52,271
Aug 22, 202415.2415.3115.0415.0915.09-0.85%51,537
Aug 21, 202415.0915.2615.0715.2215.220.93%24,069
Aug 20, 202415.3315.3315.0315.0815.08-2.14%24,251
Aug 19, 202415.2315.4115.2115.4115.411.31%39,997
Aug 16, 202415.0115.2915.0115.2115.211.88%60,204
Aug 15, 202414.7414.9314.6914.9314.932.61%36,225
Aug 14, 202414.5914.6214.5114.5514.55-0.07%16,037
Aug 13, 202414.4614.5814.3814.5614.561.11%35,708
Aug 12, 202414.5014.5014.3214.4014.40-21,957
Aug 9, 202414.4214.4614.3014.4014.40-0.21%55,401
Aug 8, 202414.1714.5013.9214.4314.432.78%54,392
Aug 7, 202414.4114.4514.0414.0414.04-0.64%23,082
Aug 6, 202414.0614.2713.9714.1314.131.07%45,214
Aug 5, 202413.6414.1513.4813.9813.98-2.37%105,637
Aug 2, 202414.5114.5114.1914.3214.32-3.18%79,432
Aug 1, 202415.1915.2414.6814.7914.79-3.02%49,679
Jul 31, 202415.2515.4315.1315.2515.251.40%28,381
Jul 30, 202415.2815.2914.9415.0415.04-1.57%58,269
Jul 29, 202415.4115.4715.2115.2815.28-0.71%61,577
Jul 26, 202415.3315.4015.2015.3915.391.85%45,342
Jul 25, 202415.0915.3814.8815.1115.11-0.53%38,232
Jul 24, 202415.5715.6215.1815.1915.19-3.13%51,904
Jul 23, 202415.5415.7315.4615.6815.681.23%40,363
Jul 22, 202415.3215.4915.2715.4915.491.64%36,454
Jul 19, 202415.4215.4515.2215.2415.24-1.42%22,247
Jul 18, 202415.7215.7915.4215.4615.46-1.47%37,662
Jul 17, 202415.7315.9115.6215.6915.69-1.44%39,814
Jul 16, 202415.7215.9515.7215.9215.921.73%70,375
Jul 15, 202415.6215.7215.5515.6515.650.64%51,279