Skip to main content
ARK Space Exploration & Innovation ETF (ARKX)
BATS: ARKX · Real-Time Price · USD
21.99
+0.02 (0.09%)
Jun 20, 2025, 4:00 PM - Market closed

ARKX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 202522.1522.2121.9121.9921.990.09%98,661
Jun 18, 202521.9522.2221.8521.9721.970.41%190,996
Jun 17, 202521.9722.1021.7321.8821.88-0.86%67,787
Jun 16, 202522.0422.1821.9722.0722.071.80%120,667
Jun 13, 202521.7622.0121.5821.6821.68-1.81%110,593
Jun 12, 202522.1422.2522.0622.0822.08-1.16%203,560
Jun 11, 202522.3022.4221.9922.3422.341.27%370,992
Jun 10, 202522.3522.3921.8422.0622.06-1.30%133,149
Jun 9, 202522.2022.4621.7822.3522.352.81%290,787
Jun 6, 202521.3721.7421.2821.7421.743.67%107,672
Jun 5, 202521.2921.3820.8720.9720.97-1.04%92,085
Jun 4, 202521.2021.2820.9421.1921.190.19%72,389
Jun 3, 202521.1621.2621.0021.1521.151.34%64,256
Jun 2, 202520.8420.9120.6220.8720.87-55,012
May 30, 202520.8020.8720.4620.8720.87-0.24%109,014
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