ARK Space Exploration & Innovation ETF (ARKX)
BATS: ARKX · Real-Time Price · USD
26.56
-0.14 (-0.51%)
Sep 16, 2025, 11:06 AM EDT - Market open
ARKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 26.55 | 26.72 | 26.38 | 26.69 | 26.69 | 1.52% | 247,873 |
| Sep 12, 2025 | 26.08 | 26.34 | 25.99 | 26.29 | 26.29 | 1.15% | 180,650 |
| Sep 11, 2025 | 25.63 | 26.25 | 25.62 | 25.99 | 25.99 | 1.52% | 131,059 |
| Sep 10, 2025 | 25.76 | 25.76 | 25.42 | 25.60 | 25.60 | 0.43% | 123,372 |
| Sep 9, 2025 | 25.68 | 25.74 | 25.27 | 25.49 | 25.49 | -1.01% | 140,841 |
| Sep 8, 2025 | 25.84 | 25.90 | 25.61 | 25.75 | 25.75 | 0.12% | 178,407 |
| Sep 5, 2025 | 25.72 | 25.77 | 25.16 | 25.72 | 25.72 | 0.59% | 205,469 |
| Sep 4, 2025 | 25.63 | 25.63 | 25.29 | 25.57 | 25.57 | - | 128,469 |
| Sep 3, 2025 | 26.14 | 26.17 | 25.47 | 25.57 | 25.57 | -1.65% | 205,311 |
| Sep 2, 2025 | 25.62 | 26.05 | 25.41 | 26.00 | 26.00 | -0.73% | 204,074 |
| Aug 29, 2025 | 26.48 | 26.54 | 25.96 | 26.19 | 26.19 | -1.39% | 251,505 |
| Aug 28, 2025 | 26.54 | 26.59 | 26.33 | 26.56 | 26.56 | 0.64% | 192,636 |
| Aug 27, 2025 | 26.55 | 26.60 | 26.34 | 26.39 | 26.39 | -0.58% | 175,918 |
| Aug 26, 2025 | 26.30 | 26.73 | 26.30 | 26.55 | 26.55 | 1.20% | 247,645 |
| Aug 25, 2025 | 26.16 | 26.56 | 26.06 | 26.23 | 26.23 | -0.04% | 242,977 |
| Aug 22, 2025 | 25.57 | 26.35 | 25.49 | 26.24 | 26.24 | 2.70% | 292,649 |
| Aug 21, 2025 | 25.43 | 25.62 | 25.34 | 25.55 | 25.55 | 0.35% | 220,917 |
| Aug 20, 2025 | 25.28 | 25.51 | 24.77 | 25.46 | 25.46 | -0.31% | 527,692 |
| Aug 19, 2025 | 26.58 | 26.58 | 25.51 | 25.54 | 25.54 | -3.88% | 487,245 |
| Aug 18, 2025 | 26.60 | 26.75 | 26.37 | 26.57 | 26.57 | -0.04% | 180,876 |
| Aug 15, 2025 | 26.85 | 26.87 | 26.37 | 26.58 | 26.58 | -0.60% | 172,095 |
| Aug 14, 2025 | 26.80 | 27.13 | 26.58 | 26.74 | 26.74 | -1.18% | 182,552 |
| Aug 13, 2025 | 27.22 | 27.30 | 26.66 | 27.06 | 27.06 | 0.41% | 336,806 |
| Aug 12, 2025 | 26.39 | 27.00 | 26.35 | 26.95 | 26.95 | 2.32% | 653,298 |
| Aug 11, 2025 | 26.46 | 26.72 | 26.19 | 26.34 | 26.34 | -0.19% | 232,109 |
| Aug 8, 2025 | 26.48 | 26.74 | 26.26 | 26.39 | 26.39 | 0.80% | 254,690 |
| Aug 7, 2025 | 26.45 | 26.53 | 25.93 | 26.18 | 26.18 | -0.49% | 898,460 |
| Aug 6, 2025 | 26.60 | 26.60 | 26.14 | 26.31 | 26.31 | -1.02% | 188,654 |
| Aug 5, 2025 | 26.88 | 26.99 | 26.22 | 26.58 | 26.58 | 0.23% | 509,608 |
| Aug 4, 2025 | 26.10 | 26.58 | 26.08 | 26.52 | 26.52 | 3.80% | 574,914 |
| 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 |