ARK Space Exploration & Innovation ETF (ARKX)
BATS: ARKX · Real-Time Price · USD
31.36
-0.09 (-0.28%)
Oct 7, 2025, 2:54 PM EDT - Market open
ARKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 31.55 | 31.85 | 31.00 | 31.44 | - | -0.05% | 415,619 |
| 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 |
| Sep 18, 2025 | 26.90 | 27.41 | 26.80 | 27.36 | 27.36 | 2.63% | 358,228 |
| Sep 17, 2025 | 26.70 | 26.80 | 26.27 | 26.66 | 26.66 | -0.37% | 170,170 |
| Sep 16, 2025 | 26.68 | 26.79 | 26.42 | 26.76 | 26.76 | 0.26% | 214,012 |
| 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 |