ARKX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	32.27	32.64	31.94	32.30	32.30	-0.92%	90,843
Jul 7, 2026	33.70	34.00	32.48	32.60	32.60	-4.31%	120,946
Jul 6, 2026	34.20	34.46	33.89	34.07	34.07	0.59%	908,596
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
May 22, 2026	34.85	35.49	34.85	35.42	35.42	2.79%	2,063,473
May 21, 2026	34.10	34.60	33.93	34.46	34.46	-0.52%	730,596
May 20, 2026	33.88	34.66	33.51	34.64	34.64	2.82%	943,277
May 19, 2026	33.73	34.00	32.98	33.69	33.69	-1.23%	1,089,584
May 18, 2026	34.26	34.66	33.61	34.11	34.11	0.80%	1,120,617
May 15, 2026	34.41	34.43	33.79	33.84	33.84	-3.62%	814,493
May 14, 2026	34.60	35.41	34.47	35.11	35.11	0.86%	992,828
May 13, 2026	34.78	35.01	34.05	34.81	34.81	0.59%	712,475
May 12, 2026	34.52	34.82	33.84	34.61	34.61	-0.85%	1,274,131
May 11, 2026	34.15	35.27	34.05	34.90	34.90	1.63%	1,557,317
May 8, 2026	33.30	34.35	33.24	34.34	34.34	4.54%	1,048,919
May 7, 2026	33.80	33.80	32.61	32.85	32.85	-2.87%	953,988
May 6, 2026	32.95	33.87	32.84	33.82	33.82	4.84%	962,845
May 5, 2026	32.88	32.97	32.12	32.26	32.26	-0.77%	917,119
May 4, 2026	32.79	32.93	32.33	32.51	32.51	-0.82%	575,579
May 1, 2026	33.07	33.07	32.59	32.78	32.78	-0.67%	613,292
Apr 30, 2026	32.06	33.03	32.06	33.00	33.00	4.00%	748,313
Apr 29, 2026	32.16	32.16	31.52	31.73	31.73	-2.94%	665,558
Apr 28, 2026	32.76	33.02	32.33	32.69	32.69	-1.65%	577,598
Apr 27, 2026	33.04	33.25	32.72	33.24	33.24	0.82%	645,176