Skip to main content
ARK Space Exploration & Innovation ETF (ARKX)
BATS: ARKX · Real-Time Price · USD
20.87
-0.05 (-0.24%)
At close: May 30, 2025, 4:00 PM
20.87
0.00 (0.00%)
After-hours: May 30, 2025, 6:30 PM EDT

ARKX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202520.8020.8720.4620.8720.87-0.24%108,803
May 29, 202521.4221.4920.8620.9220.92-1.37%74,327
May 28, 202521.3321.5321.2121.2121.210.09%98,235
May 27, 202520.8021.1920.7921.1921.194.44%114,114
May 23, 202520.0220.3720.0220.2920.29-0.44%46,668
May 22, 202520.1520.5320.0220.3820.380.49%68,741
May 21, 202520.6220.7320.1620.2820.28-2.36%83,450
May 20, 202520.5720.8320.5020.7720.770.92%61,345
May 19, 202520.5220.7020.4820.5820.58-2.05%89,252
May 16, 202520.8321.0220.7721.0121.011.94%124,452
May 15, 202520.3020.6120.2920.6120.610.78%125,206
May 14, 202520.2820.4820.1520.4520.450.94%73,943
May 13, 202519.9520.4019.9520.2620.262.43%112,614
May 12, 202520.0020.0019.5519.7819.782.49%74,596
May 9, 202519.5019.5019.1619.3019.30-0.97%45,490
May 8, 202519.4319.6019.2619.4919.491.51%53,796
May 7, 202519.1019.2018.9719.2019.200.84%47,498
May 6, 202518.9819.1918.8019.0419.04-1.30%69,219
May 5, 202519.2819.4719.2319.2919.29-0.92%36,046
May 2, 202519.1019.5719.1019.4719.473.56%139,889
May 1, 202518.8018.9418.6018.8018.801.29%53,029
Apr 30, 202518.4218.5618.1518.5618.56-1.49%27,836
Apr 29, 202518.6018.8718.5718.8418.840.96%44,187
Apr 28, 202518.6118.8118.3218.6618.660.97%88,029
Apr 25, 202518.3118.5318.2218.4818.480.65%89,863
Apr 24, 202517.7818.4617.6418.3618.363.15%36,232
Apr 23, 202517.9918.2317.7317.8017.802.59%40,150
Apr 22, 202517.3717.4917.0617.3517.351.05%32,187
Apr 21, 202517.4617.4616.9517.1717.17-2.61%73,967
Apr 17, 202517.7117.8117.4817.6317.630.17%54,367
Apr 16, 202517.6717.8017.3517.6017.60-1.84%61,080
Apr 15, 202517.8818.1617.8017.9317.930.67%31,280
Apr 14, 202518.0518.2017.5917.8117.810.68%41,274
Apr 11, 202517.3017.7417.1317.6917.691.78%47,805
Apr 10, 202517.4317.6616.9017.3817.38-3.18%111,509
Apr 9, 202515.9117.9715.8917.9517.9512.12%85,746
Apr 8, 202516.9017.0315.7316.0116.01-0.68%109,255
Apr 7, 202515.3416.8215.0816.1216.120.37%88,092
Apr 4, 202516.5016.5815.7416.0616.06-6.52%105,004
Apr 3, 202517.2817.5217.0917.1817.18-5.34%66,407
Apr 2, 202517.4718.2617.4718.1518.152.14%48,703
Apr 1, 202517.6917.9217.4517.7717.770.17%45,109
Mar 31, 202517.5917.7917.3317.7417.74-1.32%88,591
Mar 28, 202518.5518.5517.9317.9817.98-3.14%65,069
Mar 27, 202518.7618.8818.5318.5618.56-1.75%37,850
Mar 26, 202519.3219.3418.8018.8918.89-2.23%40,902
Mar 25, 202519.2519.3219.1119.3219.320.63%74,016
Mar 24, 202518.9819.2518.9319.2019.202.89%67,555
Mar 21, 202518.3218.6818.3218.6618.660.16%45,630
Mar 20, 202518.5718.8118.4818.6318.63-0.80%51,592