Skip to main content
ARK Space Exploration & Innovation ETF (ARKX)
BATS: ARKX · Real-Time Price · USD
15.97
+0.20 (1.27%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202415.6915.8615.6915.7715.770.57%58,161
Sep 24, 202415.7915.7915.6215.6815.68-0.38%28,207
Sep 23, 202415.5915.7415.5915.7415.741.29%20,618
Sep 20, 202415.4315.5515.4015.5415.540.78%38,397
Sep 19, 202415.5315.5315.3415.4215.421.31%36,319
Sep 18, 202415.2615.5015.1815.2215.22-0.07%28,093
Sep 17, 202415.2815.3815.1915.2315.230.07%20,628
Sep 16, 202415.2615.3215.1415.2215.22-0.72%22,348
Sep 13, 202415.1015.3315.1015.3315.331.86%28,503
Sep 12, 202414.9815.1314.8915.0515.050.13%28,826
Sep 11, 202414.7215.0314.5615.0315.032.04%23,343
Sep 10, 202414.6914.7614.5614.7314.730.20%24,558
Sep 9, 202414.5814.8014.5814.7014.701.80%34,096
Sep 6, 202414.7814.8214.4314.4414.44-2.50%49,095
Sep 5, 202414.8614.9614.7814.8114.81-0.67%24,767
Sep 4, 202414.8315.1114.7614.9114.910.20%52,031
Sep 3, 202415.1315.2214.8514.8814.88-2.94%54,002
Aug 30, 202415.3415.3615.1615.3315.330.79%25,255
Aug 29, 202415.1115.4115.1115.2115.211.20%23,255
Aug 28, 202415.0615.2614.9315.0315.03-0.20%37,760
Aug 27, 202415.0215.1415.0115.0615.06-0.59%25,496
Aug 26, 202415.3215.3515.1415.1515.15-1.24%45,234
Aug 23, 202415.1915.3615.1915.3415.341.66%52,271
Aug 22, 202415.2415.3115.0415.0915.09-0.85%51,537
Aug 21, 202415.0915.2615.0715.2215.220.93%24,069
Aug 20, 202415.3315.3315.0315.0815.08-2.14%24,251
Aug 19, 202415.2315.4115.2115.4115.411.31%39,997
Aug 16, 202415.0115.2915.0115.2115.211.88%60,204
Aug 15, 202414.7414.9314.6914.9314.932.61%36,225
Aug 14, 202414.5914.6214.5114.5514.55-0.07%16,037
Aug 13, 202414.4614.5814.3814.5614.561.11%35,708
Aug 12, 202414.5014.5014.3214.4014.40-21,957
Aug 9, 202414.4214.4614.3014.4014.40-0.21%55,401
Aug 8, 202414.1714.5013.9214.4314.432.78%54,392
Aug 7, 202414.4114.4514.0414.0414.04-0.64%23,082
Aug 6, 202414.0614.2713.9714.1314.131.07%45,214
Aug 5, 202413.6414.1513.4813.9813.98-2.37%105,637
Aug 2, 202414.5114.5114.1914.3214.32-3.18%79,432
Aug 1, 202415.1915.2414.6814.7914.79-3.02%49,679
Jul 31, 202415.2515.4315.1315.2515.251.40%28,381
Jul 30, 202415.2815.2914.9415.0415.04-1.57%58,269
Jul 29, 202415.4115.4715.2115.2815.28-0.71%61,577
Jul 26, 202415.3315.4015.2015.3915.391.85%45,342
Jul 25, 202415.0915.3814.8815.1115.11-0.53%38,232
Jul 24, 202415.5715.6215.1815.1915.19-3.13%51,904
Jul 23, 202415.5415.7315.4615.6815.681.23%40,363
Jul 22, 202415.3215.4915.2715.4915.491.64%36,454
Jul 19, 202415.4215.4515.2215.2415.24-1.42%22,247
Jul 18, 202415.7215.7915.4215.4615.46-1.47%37,662
Jul 17, 202415.7315.9115.6215.6915.69-1.44%39,814
Jul 16, 202415.7215.9515.7215.9215.921.73%70,375
Jul 15, 202415.6215.7215.5515.6515.650.64%51,279
Jul 12, 202415.4315.6415.4315.5515.551.37%41,739
Jul 11, 202415.3515.4315.2715.3415.341.12%40,541
Jul 10, 202415.0715.1915.0315.1715.170.80%51,443
Jul 9, 202415.2315.2315.0415.0515.05-1.18%25,609
Jul 8, 202415.2315.3515.2315.2315.230.20%54,352
Jul 5, 202415.1115.2015.0815.2015.200.80%71,578
Jul 3, 202414.8815.1314.8815.0815.081.00%23,357
Jul 2, 202414.7714.9514.7514.9314.930.95%55,542
Jul 1, 202414.9514.9914.7214.7914.79-0.87%163,725
Jun 28, 202414.9115.0314.8214.9214.920.34%26,641
Jun 27, 202414.8314.8814.7214.8714.87-0.20%43,931
Jun 26, 202414.7814.9014.7714.9014.900.40%31,104
Jun 25, 202414.8614.8814.7714.8414.84-0.34%36,953
Jun 24, 202414.9115.1314.8914.8914.89-0.13%132,495
Jun 21, 202414.8714.9514.7714.9114.910.34%50,601
Jun 20, 202415.0515.0514.8514.8614.86-1.59%92,736
Jun 18, 202414.9015.1014.9015.1015.101.55%42,547
Jun 17, 202414.7014.9014.6614.8714.870.54%90,229
Jun 14, 202414.8514.8514.7314.7914.79-1.53%85,404
Jun 13, 202415.1915.1914.9315.0215.02-1.05%43,963
Jun 12, 202415.3315.4115.1815.1815.180.60%47,928
Jun 11, 202414.9515.0914.9115.0915.09-57,215
Jun 10, 202414.9015.0914.9015.0915.090.47%40,952
Jun 7, 202415.0615.1614.9715.0215.02-0.99%33,162
Jun 6, 202415.1515.2515.1515.1715.17-0.39%31,694
Jun 5, 202415.0515.2415.0515.2315.230.86%40,004
Jun 4, 202415.0315.1315.0215.1015.100.07%72,255
Jun 3, 202415.2615.3214.9915.0915.09-0.72%202,816
May 31, 202415.1415.2314.9915.2015.200.86%49,276
May 30, 202415.0915.1615.0315.0715.07-0.53%56,572
May 29, 202415.1315.2615.1215.1515.15-1.11%43,152
May 28, 202415.3315.4715.2915.3215.32-0.58%123,969
May 24, 202415.3515.4315.3015.4115.410.59%85,216
May 23, 202415.5915.5915.2615.3215.32-1.35%53,769
May 22, 202415.5915.6215.4615.5315.53-0.58%54,774
May 21, 202415.6215.6915.6215.6215.62-0.32%34,123
May 20, 202415.5815.7415.5815.6715.670.45%332,439
May 17, 202415.5415.6315.5115.6015.600.52%32,722
May 16, 202415.6215.6515.4415.5215.52-0.70%91,411
May 15, 202415.7015.7015.5215.6315.630.26%68,498
May 14, 202415.3115.5915.3115.5915.592.03%88,195
May 13, 202415.2715.4615.1215.2815.280.59%143,742
May 10, 202415.3415.4015.1615.1915.19-0.98%29,429
May 9, 202415.1915.3415.1515.3415.341.05%27,633
May 8, 202415.0515.1915.0115.1815.180.13%28,817
May 7, 202415.2115.2515.1415.1615.16-0.39%34,908
May 6, 202415.0515.2215.0515.2215.221.74%48,862
May 3, 202415.1115.1114.9014.9614.960.34%31,171