ARKX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	32.04	32.14	31.79	31.97	-	0.22%	466,509
Sep 30, 2026	32.02	32.33	31.90	31.90	31.90	-0.06%	52,111
Sep 29, 2026	32.03	32.30	31.84	31.92	31.92	-0.47%	48,860
Sep 28, 2026	32.50	32.50	32.05	32.07	32.07	-1.91%	27,216
Sep 25, 2026	32.96	33.03	32.56	32.70	32.70	-0.23%	432,776
Sep 24, 2026	32.39	32.93	32.25	32.77	32.77	0.31%	252,800
Sep 23, 2026	32.99	33.14	32.62	32.67	32.67	-1.12%	228,332
Sep 22, 2026	33.00	33.11	32.72	33.04	33.04	0.43%	284,303
Sep 21, 2026	32.42	33.02	32.42	32.90	32.90	2.43%	503,954
Sep 18, 2026	32.43	32.49	31.84	32.12	32.12	-0.56%	292,360
Sep 17, 2026	32.14	32.40	32.13	32.30	32.30	2.28%	315,802
Sep 16, 2026	31.59	31.89	31.22	31.58	31.58	0.22%	653,946
Sep 15, 2026	31.72	31.83	31.25	31.51	31.51	-0.44%	344,165
Sep 14, 2026	31.23	31.90	31.23	31.65	31.65	-0.60%	520,895
Sep 11, 2026	31.94	31.98	31.63	31.84	31.84	0.55%	296,198
Sep 10, 2026	31.55	32.17	31.50	31.67	31.67	-0.55%	479,704
Sep 9, 2026	32.38	32.49	31.83	31.84	31.84	-2.09%	357,019
Sep 8, 2026	32.26	32.74	32.21	32.52	32.52	0.93%	385,946
Sep 4, 2026	32.29	32.47	32.09	32.22	32.22	-0.40%	287,457
Sep 3, 2026	32.19	32.49	32.07	32.35	32.35	1.57%	454,405
Sep 2, 2026	31.87	31.92	31.62	31.85	31.85	0.06%	280,642
Sep 1, 2026	31.97	32.11	31.77	31.83	31.83	-1.70%	406,661
Aug 31, 2026	32.19	32.45	32.19	32.38	32.38	0.09%	252,803
Aug 28, 2026	32.68	32.79	32.18	32.35	32.35	-1.43%	331,355
Aug 27, 2026	32.57	32.83	32.41	32.82	32.82	1.14%	549,785
Aug 26, 2026	32.29	32.73	32.26	32.45	32.45	-0.12%	446,308
Aug 25, 2026	32.80	32.80	32.32	32.49	32.49	0.12%	546,612
Aug 24, 2026	33.00	33.00	32.41	32.45	32.45	-2.41%	408,364
Aug 21, 2026	33.14	33.45	32.84	33.25	33.25	1.00%	248,529
Aug 20, 2026	33.38	33.41	32.69	32.92	32.92	-2.14%	634,932
Aug 19, 2026	33.98	34.01	33.16	33.64	33.64	-1.00%	669,658
Aug 18, 2026	34.01	34.39	33.81	33.98	33.98	-2.07%	518,988
Aug 17, 2026	34.88	35.10	34.64	34.70	34.70	-0.46%	554,913
Aug 14, 2026	35.12	35.47	34.61	34.86	34.86	0.03%	507,860
Aug 13, 2026	34.54	34.98	34.50	34.85	34.85	0.46%	631,306
Aug 12, 2026	34.74	34.86	34.31	34.69	34.69	0.81%	756,354
Aug 11, 2026	34.34	34.61	34.16	34.41	34.41	-	1,163,834
Aug 10, 2026	34.50	34.74	34.20	34.41	34.41	0.41%	526,405
Aug 7, 2026	33.27	34.33	33.27	34.27	34.27	3.82%	530,263
Aug 6, 2026	32.38	33.39	32.33	33.01	33.01	1.32%	432,159
Aug 5, 2026	33.19	33.40	32.57	32.58	32.58	-1.87%	565,757
Aug 4, 2026	32.19	33.31	32.15	33.20	33.20	5.10%	881,904
Aug 3, 2026	30.66	31.59	30.49	31.59	31.59	3.24%	511,311
Jul 31, 2026	30.78	31.03	30.11	30.60	30.60	0.82%	565,302
Jul 30, 2026	29.81	30.41	29.63	30.35	30.35	2.81%	551,842
Jul 29, 2026	30.69	30.73	29.50	29.52	29.52	-3.43%	1,121,643
Jul 28, 2026	30.34	30.61	29.78	30.57	30.57	-0.49%	628,564
Jul 27, 2026	30.66	30.90	30.10	30.72	30.72	1.15%	581,616
Jul 24, 2026	30.97	30.98	30.25	30.37	30.37	-1.84%	680,167
Jul 23, 2026	30.71	31.26	30.61	30.94	30.94	-0.03%	603,905