ARKX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	31.87	31.92	31.62	31.85	31.85	0.06%	33,391
Sep 1, 2026	32.22	32.22	31.78	31.83	31.83	-1.70%	56,097
Aug 31, 2026	32.20	32.44	32.18	32.38	32.38	0.09%	19,462
Aug 28, 2026	32.69	32.75	32.20	32.35	32.35	-1.43%	28,986
Aug 27, 2026	32.60	32.82	32.43	32.82	32.82	1.14%	86,298
Aug 26, 2026	32.62	32.72	32.26	32.45	32.45	-0.12%	42,606
Aug 25, 2026	32.72	32.90	32.32	32.49	32.49	0.12%	33,829
Aug 24, 2026	33.24	33.24	32.41	32.45	32.45	-2.41%	67,897
Aug 21, 2026	33.04	33.45	32.89	33.25	33.25	1.00%	30,574
Aug 20, 2026	33.70	33.70	32.70	32.92	32.92	-2.14%	109,542
Aug 19, 2026	33.75	34.01	33.17	33.64	33.64	-1.00%	131,215
Aug 18, 2026	34.24	34.37	33.83	33.98	33.98	-2.07%	74,569
Aug 17, 2026	34.94	35.11	34.63	34.70	34.70	-0.46%	85,608
Aug 14, 2026	34.99	35.46	34.63	34.86	34.86	0.03%	102,377
Aug 13, 2026	34.90	34.99	34.47	34.85	34.85	0.46%	134,199
Aug 12, 2026	34.41	34.84	34.33	34.69	34.69	0.81%	99,197
Aug 11, 2026	34.30	34.60	34.15	34.41	34.41	-	140,644
Aug 10, 2026	34.30	34.72	34.20	34.41	34.41	0.41%	98,820
Aug 7, 2026	33.00	34.33	33.00	34.27	34.27	3.82%	118,159
Aug 6, 2026	32.46	33.40	32.36	33.01	33.01	1.32%	98,161
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