Skip to main content
logo
ARK Space & Defense Innovation ETF (ARKX)
BATS: ARKX · Real-Time Price · USD
30.18
+0.95 (3.25%)
At close: Dec 22, 2025, 4:00 PM EST
30.06
-0.12 (-0.40%)
Pre-market: Dec 23, 2025, 8:52 AM EST

ARKX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 22, 202529.6730.2329.5730.1830.183.25%114,118
Dec 19, 202528.4029.2528.1829.2329.234.43%100,150
Dec 18, 202527.8628.2127.7227.9927.992.60%257,349
Dec 17, 202528.3428.7527.2527.2827.28-2.68%55,648
Dec 16, 202528.1428.3327.7728.0328.03-0.43%57,172
Dec 15, 202529.1829.1828.1228.1528.15-1.85%420,019
Dec 12, 202529.5229.6628.4928.6828.68-2.61%141,284
Dec 11, 202528.7529.4528.4529.4529.452.04%378,406
Dec 10, 202528.7929.0228.2528.8628.860.66%57,970
Dec 9, 202528.6528.8528.4528.6728.670.07%36,466
Dec 8, 202528.8428.9128.3428.6528.650.84%49,146
Dec 5, 202528.8028.8028.2728.4128.41-0.70%45,123
Dec 4, 202528.0328.6427.8128.6128.612.84%75,305
Dec 3, 202527.0727.8227.0627.8227.822.81%45,882
Dec 2, 202526.7727.3526.7727.0627.061.08%36,892
Dec 1, 202527.0227.0826.7426.7726.77-2.01%27,448
Nov 28, 202527.2027.7927.1527.3227.320.74%28,678
Nov 26, 202527.1027.2626.9427.1227.120.86%144,551
Nov 25, 202526.7526.9626.1826.8926.890.56%31,173
Nov 24, 202526.0526.8026.0526.7426.742.81%32,389
Nov 21, 202525.8226.2225.1726.0126.011.05%311,640
Nov 20, 202527.5727.6325.7025.7425.74-3.96%571,680
Nov 19, 202526.8627.1926.6826.8026.80-0.11%139,950
Nov 18, 202526.8827.1126.4426.8326.83-1.03%412,902
Nov 17, 202527.5427.6926.8027.1127.11-1.90%401,570
Nov 14, 202527.0028.0426.9327.6427.64-0.02%378,785
Nov 13, 202528.8128.8527.5427.6427.64-5.08%493,541
Nov 12, 202529.3029.6028.9329.1229.12-228,864
Nov 11, 202529.2829.3528.9029.1229.12-0.48%152,027
Nov 10, 202529.3129.4128.8529.2629.262.31%230,488
Nov 7, 202527.9128.6227.4128.6028.600.67%541,166
Nov 6, 202529.6229.6728.4128.4128.41-4.47%424,285
Nov 5, 202529.8029.9729.3629.7429.74-1.05%296,291
Nov 4, 202530.2130.6330.0130.0630.06-3.55%337,157
Nov 3, 202531.5931.5930.6631.1631.16-0.64%447,485
Oct 31, 202531.1231.4630.8231.3631.362.02%383,322
Oct 30, 202531.0831.2830.7430.7430.74-2.04%264,471
Oct 29, 202531.0631.6230.9631.3831.382.21%422,863
Oct 28, 202531.1031.1730.6730.7030.70-1.13%235,924
Oct 27, 202531.3931.3930.7831.0531.050.62%659,834
Oct 24, 202530.8830.9630.6230.8630.861.68%317,149
Oct 23, 202529.7330.5029.6930.3530.352.12%433,763
Oct 22, 202530.5030.5329.1729.7229.72-3.29%629,744
Oct 21, 202530.7830.9930.3630.7330.730.03%351,381
Oct 20, 202530.5030.8830.4530.7230.722.86%264,603
Oct 17, 202530.0930.3229.4929.8729.87-2.08%604,063
Oct 16, 202531.3831.7130.4030.5030.50-2.15%542,126
Oct 15, 202531.9132.1830.7231.1731.17-0.61%630,081
Oct 14, 202530.4831.7029.9831.3631.361.13%376,603
Oct 13, 202530.8931.3330.7131.0131.012.34%577,588