ARKX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	30.40	31.23	30.36	31.03	31.03	0.75%	309,360
Oct 28, 2026	30.79	30.85	30.47	30.80	30.80	-0.13%	307,333
Oct 27, 2026	30.34	31.00	30.34	30.84	30.84	2.22%	542,140
Oct 26, 2026	29.91	30.36	29.70	30.17	30.17	1.11%	287,459
Oct 23, 2026	29.48	29.88	29.15	29.84	29.84	0.71%	312,393
Oct 22, 2026	29.95	30.26	29.43	29.63	29.63	-3.01%	608,272
Oct 21, 2026	30.56	30.75	30.36	30.55	30.55	1.56%	358,266
Oct 20, 2026	29.83	30.44	29.64	30.08	30.08	0.17%	927,974
Oct 19, 2026	30.21	30.38	29.94	30.03	30.03	0.52%	265,269
Oct 16, 2026	30.59	30.62	29.70	29.88	29.88	-2.15%	35,753
Oct 15, 2026	29.85	30.57	29.47	30.53	30.53	0.02%	60,570
Oct 14, 2026	31.40	31.40	30.44	30.53	30.53	-2.91%	35,349
Oct 13, 2026	31.75	31.75	31.21	31.44	31.44	-1.01%	35,753
Oct 12, 2026	32.07	32.22	31.72	31.76	31.76	-1.37%	25,361
Oct 9, 2026	32.27	32.46	32.07	32.20	32.20	0.41%	43,787
Oct 8, 2026	32.38	32.51	31.87	32.07	32.07	-1.69%	58,880
Oct 7, 2026	32.90	32.90	32.29	32.62	32.62	-1.84%	87,541
Oct 6, 2026	33.05	33.46	33.05	33.23	33.23	0.97%	695,930
Oct 5, 2026	32.70	32.97	32.53	32.91	32.91	0.70%	795,657
Oct 2, 2026	32.35	32.84	32.28	32.68	32.68	2.22%	803,959
Oct 1, 2026	32.04	32.23	31.79	31.97	31.97	0.22%	718,268
Sep 30, 2026	32.02	32.34	31.90	31.90	31.90	-0.06%	489,564
Sep 29, 2026	32.22	32.30	31.84	31.92	31.92	-0.47%	563,504
Sep 28, 2026	32.47	32.47	32.05	32.07	32.07	-1.91%	416,883
Sep 25, 2026	32.96	33.03	32.56	32.70	32.70	-0.23%	432,813
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