ARK Space Exploration & Innovation ETF (ARKX)
BATS: ARKX · Real-Time Price · USD
25.55
-0.56 (-2.14%)
At close: Aug 1, 2025, 4:00 PM
25.49
-0.06 (-0.23%)
After-hours: Aug 1, 2025, 8:00 PM EDT
Aspen Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 25.52 | 25.93 | 25.11 | 25.55 | 25.55 | -2.14% | 510,077 |
| Jul 31, 2025 | 26.28 | 26.43 | 25.96 | 26.11 | 26.11 | -0.31% | 220,520 |
| Jul 30, 2025 | 25.94 | 26.40 | 25.93 | 26.19 | 26.19 | 1.24% | 224,503 |
| Jul 29, 2025 | 26.59 | 26.59 | 25.73 | 25.87 | 25.87 | -1.82% | 289,410 |
| Jul 28, 2025 | 26.89 | 26.97 | 26.17 | 26.35 | 26.35 | -1.24% | 389,234 |
| Jul 25, 2025 | 26.50 | 26.79 | 26.28 | 26.68 | 26.68 | 0.83% | 211,166 |
| Jul 24, 2025 | 26.90 | 26.95 | 26.42 | 26.46 | 26.46 | -2.65% | 578,733 |
| Jul 23, 2025 | 26.67 | 27.18 | 26.61 | 27.18 | 27.18 | 3.15% | 395,371 |
| Jul 22, 2025 | 26.45 | 26.58 | 25.82 | 26.35 | 26.35 | -1.83% | 509,383 |
| Jul 21, 2025 | 27.52 | 27.64 | 26.78 | 26.84 | 26.84 | -2.04% | 750,509 |
| Jul 18, 2025 | 27.40 | 27.56 | 27.20 | 27.40 | 27.40 | -0.15% | 795,371 |
| Jul 17, 2025 | 26.66 | 27.47 | 26.57 | 27.44 | 27.44 | 3.82% | 975,633 |
| Jul 16, 2025 | 25.80 | 26.47 | 25.47 | 26.43 | 26.43 | 3.32% | 537,055 |
| Jul 15, 2025 | 25.63 | 25.77 | 25.44 | 25.58 | 25.58 | 0.35% | 314,119 |
| Jul 14, 2025 | 24.97 | 25.49 | 24.72 | 25.49 | 25.49 | 2.08% | 304,709 |
| Jul 11, 2025 | 24.81 | 25.20 | 24.77 | 24.97 | 24.97 | 1.22% | 282,426 |
| Jul 10, 2025 | 24.35 | 24.77 | 24.22 | 24.67 | 24.67 | 1.52% | 233,768 |
| Jul 9, 2025 | 24.24 | 24.34 | 23.97 | 24.30 | 24.30 | 0.62% | 105,649 |
| Jul 8, 2025 | 24.15 | 24.28 | 23.86 | 24.15 | 24.15 | 0.33% | 180,333 |
| Jul 7, 2025 | 23.94 | 24.07 | 23.76 | 24.07 | 24.07 | 0.59% | 171,728 |
| Jul 3, 2025 | 23.82 | 23.93 | 23.78 | 23.93 | 23.93 | 1.31% | 137,078 |
| Jul 2, 2025 | 23.36 | 23.68 | 23.22 | 23.62 | 23.62 | 0.98% | 152,696 |
| Jul 1, 2025 | 23.97 | 23.97 | 23.30 | 23.39 | 23.39 | -3.19% | 229,307 |
| Jun 30, 2025 | 24.20 | 24.37 | 24.01 | 24.16 | 24.16 | 1.34% | 241,590 |
| Jun 27, 2025 | 23.91 | 24.05 | 23.61 | 23.84 | 23.84 | 1.02% | 193,510 |
| Jun 26, 2025 | 22.74 | 23.63 | 22.72 | 23.60 | 23.60 | 3.83% | 241,599 |
| Jun 25, 2025 | 22.90 | 23.09 | 22.68 | 22.73 | 22.73 | 1.07% | 132,977 |
| Jun 24, 2025 | 22.53 | 22.62 | 22.22 | 22.49 | 22.49 | 0.54% | 144,909 |
| Jun 23, 2025 | 21.94 | 22.56 | 21.88 | 22.37 | 22.37 | 1.73% | 250,760 |
| Jun 20, 2025 | 22.15 | 22.21 | 21.91 | 21.99 | 21.99 | 0.09% | 100,396 |
| Jun 18, 2025 | 21.95 | 22.22 | 21.85 | 21.97 | 21.97 | 0.41% | 190,996 |
| Jun 17, 2025 | 21.97 | 22.10 | 21.73 | 21.88 | 21.88 | -0.86% | 67,787 |
| Jun 16, 2025 | 22.04 | 22.18 | 21.97 | 22.07 | 22.07 | 1.80% | 120,667 |
| Jun 13, 2025 | 21.76 | 22.01 | 21.58 | 21.68 | 21.68 | -1.81% | 110,593 |
| Jun 12, 2025 | 22.14 | 22.25 | 22.06 | 22.08 | 22.08 | -1.16% | 203,560 |
| Jun 11, 2025 | 22.30 | 22.42 | 21.99 | 22.34 | 22.34 | 1.27% | 370,992 |
| Jun 10, 2025 | 22.35 | 22.39 | 21.84 | 22.06 | 22.06 | -1.30% | 133,149 |
| Jun 9, 2025 | 22.20 | 22.46 | 21.78 | 22.35 | 22.35 | 2.81% | 290,787 |
| Jun 6, 2025 | 21.37 | 21.74 | 21.28 | 21.74 | 21.74 | 3.67% | 107,672 |
| Jun 5, 2025 | 21.29 | 21.38 | 20.87 | 20.97 | 20.97 | -1.04% | 92,085 |
| Jun 4, 2025 | 21.20 | 21.28 | 20.94 | 21.19 | 21.19 | 0.19% | 72,389 |
| Jun 3, 2025 | 21.16 | 21.26 | 21.00 | 21.15 | 21.15 | 1.34% | 64,256 |
| Jun 2, 2025 | 20.84 | 20.91 | 20.62 | 20.87 | 20.87 | - | 55,012 |
| May 30, 2025 | 20.80 | 20.87 | 20.46 | 20.87 | 20.87 | -0.24% | 109,014 |
| May 29, 2025 | 21.42 | 21.49 | 20.86 | 20.92 | 20.92 | -1.37% | 74,327 |
| May 28, 2025 | 21.33 | 21.53 | 21.21 | 21.21 | 21.21 | 0.09% | 98,235 |
| May 27, 2025 | 20.80 | 21.19 | 20.79 | 21.19 | 21.19 | 4.44% | 114,114 |
| May 23, 2025 | 20.02 | 20.37 | 20.02 | 20.29 | 20.29 | -0.44% | 46,668 |
| May 22, 2025 | 20.15 | 20.53 | 20.02 | 20.38 | 20.38 | 0.49% | 68,741 |
| May 21, 2025 | 20.62 | 20.73 | 20.16 | 20.28 | 20.28 | -2.36% | 83,450 |