ARK Space & Defense Innovation ETF (ARKX)

BATS: ARKX · Real-Time Price · USD

32.58

-0.62 (-1.87%)

At close: Aug 5, 2026, 4:00 PM EDT

32.76

+0.18 (0.55%)

Pre-market: Aug 6, 2026, 8:37 AM EDT

ARKX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	33.08	33.40	32.57	32.58	32.58	-1.87%	159,036
Aug 4, 2026	32.19	33.32	32.19	33.20	33.20	5.10%	144,501
Aug 3, 2026	30.87	31.59	30.49	31.59	31.59	3.24%	87,067
Jul 31, 2026	30.99	31.00	30.14	30.60	30.60	0.82%	139,053
Jul 30, 2026	29.53	30.41	29.53	30.35	30.35	2.81%	129,257
Jul 29, 2026	30.69	30.73	29.50	29.52	29.52	-3.43%	1,121,331
Jul 28, 2026	30.34	30.61	29.78	30.57	30.57	-0.49%	628,564
Jul 27, 2026	30.66	30.90	30.10	30.72	30.72	1.15%	581,616
Jul 24, 2026	30.97	30.98	30.25	30.37	30.37	-1.84%	680,167
Jul 23, 2026	30.71	31.26	30.61	30.94	30.94	-0.03%	603,905
Jul 22, 2026	31.11	31.48	30.94	30.95	30.95	-0.74%	534,999
Jul 21, 2026	30.73	31.38	30.59	31.18	31.18	2.30%	631,602
Jul 20, 2026	30.58	30.90	30.43	30.48	30.48	0.59%	844,522
Jul 17, 2026	30.13	30.77	29.91	30.30	30.30	-1.53%	980,251
Jul 16, 2026	31.37	31.38	30.64	30.77	30.77	-2.52%	771,298
Jul 15, 2026	31.86	32.25	31.19	31.57	31.57	-0.55%	735,123
Jul 14, 2026	31.64	31.98	31.62	31.74	31.74	1.41%	541,153
Jul 13, 2026	31.80	31.84	31.16	31.30	31.30	-2.34%	1,005,913
Jul 10, 2026	32.29	32.29	31.85	32.05	32.05	-0.82%	566,967
Jul 9, 2026	32.50	32.50	32.02	32.32	32.32	0.05%	803,643
Jul 8, 2026	32.49	32.66	31.94	32.30	32.30	-0.92%	915,661
Jul 7, 2026	33.68	33.75	32.48	32.60	32.60	-4.31%	752,883
Jul 6, 2026	34.20	34.46	33.89	34.07	34.07	0.59%	909,324
Jul 2, 2026	34.28	35.00	33.52	33.87	33.87	0.12%	1,234,889
Jul 1, 2026	34.09	34.45	33.82	33.83	33.83	-0.85%	731,784
Jun 30, 2026	33.59	34.17	33.50	34.12	34.12	2.99%	1,436,212
Jun 29, 2026	32.66	33.18	32.26	33.13	33.13	3.76%	914,561
Jun 26, 2026	31.60	32.43	31.60	31.93	31.93	0.03%	932,911
Jun 25, 2026	32.36	32.45	31.58	31.92	31.92	-0.81%	1,192,994
Jun 24, 2026	32.67	32.86	32.14	32.18	32.18	-1.89%	1,978,914
Jun 23, 2026	32.52	33.31	32.51	32.80	32.80	-1.68%	1,659,403
Jun 22, 2026	34.17	34.18	33.25	33.36	33.36	-3.47%	1,909,711
Jun 18, 2026	34.94	34.94	33.90	34.56	34.56	0.14%	2,650,115
Jun 17, 2026	34.93	35.34	34.45	34.51	34.51	-0.69%	4,033,442
Jun 16, 2026	35.26	35.42	34.70	34.75	34.75	-1.22%	2,791,695
Jun 15, 2026	34.90	35.31	34.84	35.18	35.18	4.14%	3,063,656
Jun 12, 2026	34.71	34.74	33.44	33.78	33.78	-1.94%	2,549,517
Jun 11, 2026	33.03	34.51	32.94	34.45	34.45	5.35%	2,486,724
Jun 10, 2026	33.50	33.82	32.64	32.70	32.70	-2.97%	1,953,368
Jun 9, 2026	34.79	34.97	32.44	33.70	33.70	-1.95%	3,620,312
Jun 8, 2026	34.63	34.73	34.19	34.37	34.37	0.97%	1,973,714
Jun 5, 2026	35.79	35.85	33.76	34.04	34.04	-6.38%	2,148,004
Jun 4, 2026	35.62	36.63	35.43	36.36	36.36	1.45%	1,333,548
Jun 3, 2026	36.43	36.54	35.64	35.84	35.84	-2.24%	1,452,785
Jun 2, 2026	36.40	36.70	36.18	36.66	36.66	0.76%	1,304,316
Jun 1, 2026	36.73	36.83	36.06	36.39	36.39	-2.66%	1,495,768
May 29, 2026	37.50	37.51	36.33	37.38	37.38	-0.95%	1,756,353
May 28, 2026	36.91	37.89	36.73	37.74	37.74	3.70%	1,340,405
May 27, 2026	36.80	36.80	35.82	36.40	36.40	0.23%	1,327,255
May 26, 2026	36.51	36.71	35.88	36.31	36.31	2.51%	2,200,737