ARKX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2025	17.88	18.16	17.80	17.93	17.93	0.67%	31,218
Apr 14, 2025	18.05	18.20	17.59	17.81	17.81	0.68%	41,274
Apr 11, 2025	17.30	17.74	17.13	17.69	17.69	1.78%	47,805
Apr 10, 2025	17.43	17.66	16.90	17.38	17.38	-3.18%	111,509
Apr 9, 2025	15.91	17.97	15.89	17.95	17.95	12.12%	85,746
Apr 8, 2025	16.90	17.03	15.73	16.01	16.01	-0.68%	109,255
Apr 7, 2025	15.34	16.82	15.08	16.12	16.12	0.37%	88,092
Apr 4, 2025	16.50	16.58	15.74	16.06	16.06	-6.52%	105,004
Apr 3, 2025	17.28	17.52	17.09	17.18	17.18	-5.34%	66,407
Apr 2, 2025	17.47	18.26	17.47	18.15	18.15	2.14%	48,703
Apr 1, 2025	17.69	17.92	17.45	17.77	17.77	0.17%	45,109
Mar 31, 2025	17.59	17.79	17.33	17.74	17.74	-1.32%	88,591
Mar 28, 2025	18.55	18.55	17.93	17.98	17.98	-3.14%	65,069
Mar 27, 2025	18.76	18.88	18.53	18.56	18.56	-1.75%	37,850
Mar 26, 2025	19.32	19.34	18.80	18.89	18.89	-2.23%	40,902
Mar 25, 2025	19.25	19.32	19.11	19.32	19.32	0.63%	74,016
Mar 24, 2025	18.98	19.25	18.93	19.20	19.20	2.89%	67,555
Mar 21, 2025	18.32	18.68	18.32	18.66	18.66	0.16%	45,630
Mar 20, 2025	18.57	18.81	18.48	18.63	18.63	-0.80%	51,592
Mar 19, 2025	18.65	18.86	18.51	18.78	18.78	1.51%	47,096
Mar 18, 2025	18.63	18.63	18.40	18.50	18.50	-1.49%	108,237
Mar 17, 2025	18.55	18.90	18.55	18.78	18.78	1.68%	38,384
Mar 14, 2025	18.17	18.48	17.99	18.47	18.47	3.76%	104,843
Mar 13, 2025	18.12	18.19	17.67	17.80	17.80	-1.60%	82,068
Mar 12, 2025	18.31	18.31	17.83	18.09	18.09	0.95%	63,455
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