ARKX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	27.20	27.79	27.15	27.32	27.32	0.74%	28,678
Nov 26, 2025	27.10	27.26	26.94	27.12	27.12	0.86%	144,551
Nov 25, 2025	26.75	26.96	26.18	26.89	26.89	0.56%	31,173
Nov 24, 2025	26.05	26.80	26.05	26.74	26.74	2.81%	32,389
Nov 21, 2025	25.82	26.22	25.17	26.01	26.01	1.05%	311,640
Nov 20, 2025	27.57	27.63	25.70	25.74	25.74	-3.96%	571,680
Nov 19, 2025	26.86	27.19	26.68	26.80	26.80	-0.11%	139,950
Nov 18, 2025	26.88	27.11	26.44	26.83	26.83	-1.03%	412,902
Nov 17, 2025	27.54	27.69	26.80	27.11	27.11	-1.90%	401,570
Nov 14, 2025	27.00	28.04	26.93	27.64	27.64	-0.02%	378,785
Nov 13, 2025	28.81	28.85	27.54	27.64	27.64	-5.08%	493,541
Nov 12, 2025	29.30	29.60	28.93	29.12	29.12	-	228,864
Nov 11, 2025	29.28	29.35	28.90	29.12	29.12	-0.48%	152,027
Nov 10, 2025	29.31	29.41	28.85	29.26	29.26	2.31%	230,488
Nov 7, 2025	27.91	28.62	27.41	28.60	28.60	0.67%	541,166
Nov 6, 2025	29.62	29.67	28.41	28.41	28.41	-4.47%	424,285
Nov 5, 2025	29.80	29.97	29.36	29.74	29.74	-1.05%	296,291
Nov 4, 2025	30.21	30.63	30.01	30.06	30.06	-3.55%	337,157
Nov 3, 2025	31.59	31.59	30.66	31.16	31.16	-0.64%	447,485
Oct 31, 2025	31.12	31.46	30.82	31.36	31.36	2.02%	383,322
Oct 30, 2025	31.08	31.28	30.74	30.74	30.74	-2.04%	264,471
Oct 29, 2025	31.06	31.62	30.96	31.38	31.38	2.21%	422,863
Oct 28, 2025	31.10	31.17	30.67	30.70	30.70	-1.13%	235,924
Oct 27, 2025	31.39	31.39	30.78	31.05	31.05	0.62%	659,834
Oct 24, 2025	30.88	30.96	30.62	30.86	30.86	1.68%	317,149
Oct 23, 2025	29.73	30.50	29.69	30.35	30.35	2.12%	433,763
Oct 22, 2025	30.50	30.53	29.17	29.72	29.72	-3.29%	629,744
Oct 21, 2025	30.78	30.99	30.36	30.73	30.73	0.03%	351,381
Oct 20, 2025	30.50	30.88	30.45	30.72	30.72	2.86%	264,603
Oct 17, 2025	30.09	30.32	29.49	29.87	29.87	-2.08%	604,063
Oct 16, 2025	31.38	31.71	30.40	30.50	30.50	-2.15%	542,126
Oct 15, 2025	31.91	32.18	30.72	31.17	31.17	-0.61%	630,081
Oct 14, 2025	30.48	31.70	29.98	31.36	31.36	1.13%	376,603
Oct 13, 2025	30.89	31.33	30.71	31.01	31.01	2.34%	577,588
Oct 10, 2025	31.67	32.10	30.27	30.30	30.30	-4.17%	609,529
Oct 9, 2025	32.01	32.25	31.41	31.62	31.62	-0.97%	387,085
Oct 8, 2025	31.35	31.98	31.28	31.93	31.93	1.88%	393,995
Oct 7, 2025	31.55	31.85	31.00	31.34	31.34	-0.35%	474,159
Oct 6, 2025	31.03	31.50	30.94	31.45	31.45	3.93%	670,604
Oct 3, 2025	29.95	30.37	29.76	30.26	30.26	1.68%	381,668
Oct 2, 2025	29.34	29.76	29.30	29.76	29.76	3.01%	605,273
Oct 1, 2025	28.31	28.94	28.26	28.89	28.89	1.19%	220,804
Sep 30, 2025	28.12	28.56	28.03	28.55	28.55	1.46%	160,541
Sep 29, 2025	28.28	28.37	28.02	28.14	28.14	1.01%	184,378
Sep 26, 2025	27.79	28.02	27.61	27.86	27.86	0.72%	153,462
Sep 25, 2025	27.32	27.82	26.89	27.66	27.66	-0.22%	218,423
Sep 24, 2025	28.43	28.43	27.72	27.72	27.72	-2.26%	335,088
Sep 23, 2025	28.01	28.57	27.95	28.36	28.36	1.32%	419,930
Sep 22, 2025	27.60	27.99	27.34	27.99	27.99	1.60%	276,950
Sep 19, 2025	27.49	27.68	27.40	27.55	27.55	0.69%	220,371