ARK Space Exploration & Innovation ETF (ARKX)
BATS: ARKX · Real-Time Price · USD
28.60
+0.19 (0.67%)
Nov 7, 2025, 4:00 PM EST - Market closed
ARKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 27.91 | 28.62 | 27.41 | 28.60 | 28.60 | 0.67% | 541,166 |
| Nov 6, 2025 | 29.62 | 29.67 | 28.41 | 28.41 | 28.41 | -4.47% | 424,285 |
| Nov 5, 2025 | 29.80 | 29.97 | 29.36 | 29.74 | 29.74 | -1.05% | 295,092 |
| Nov 4, 2025 | 30.21 | 30.63 | 30.01 | 30.06 | 30.06 | -3.55% | 337,157 |
| Nov 3, 2025 | 31.59 | 31.59 | 30.66 | 31.16 | 31.16 | -0.64% | 447,485 |
| Oct 31, 2025 | 31.12 | 31.46 | 30.82 | 31.36 | 31.36 | 2.02% | 383,322 |
| Oct 30, 2025 | 31.08 | 31.28 | 30.74 | 30.74 | 30.74 | -2.04% | 264,471 |
| Oct 29, 2025 | 31.06 | 31.62 | 30.96 | 31.38 | 31.38 | 2.21% | 422,863 |
| Oct 28, 2025 | 31.10 | 31.17 | 30.67 | 30.70 | 30.70 | -1.13% | 235,924 |
| Oct 27, 2025 | 31.39 | 31.39 | 30.78 | 31.05 | 31.05 | 0.62% | 659,834 |
| Oct 24, 2025 | 30.88 | 30.96 | 30.62 | 30.86 | 30.86 | 1.68% | 317,149 |
| Oct 23, 2025 | 29.73 | 30.50 | 29.69 | 30.35 | 30.35 | 2.12% | 433,763 |
| Oct 22, 2025 | 30.50 | 30.53 | 29.17 | 29.72 | 29.72 | -3.29% | 629,744 |
| Oct 21, 2025 | 30.78 | 30.99 | 30.36 | 30.73 | 30.73 | 0.03% | 351,381 |
| Oct 20, 2025 | 30.50 | 30.88 | 30.45 | 30.72 | 30.72 | 2.86% | 264,603 |
| Oct 17, 2025 | 30.09 | 30.32 | 29.49 | 29.87 | 29.87 | -2.08% | 604,063 |
| Oct 16, 2025 | 31.38 | 31.71 | 30.40 | 30.50 | 30.50 | -2.15% | 542,126 |
| Oct 15, 2025 | 31.91 | 32.18 | 30.72 | 31.17 | 31.17 | -0.61% | 630,081 |
| Oct 14, 2025 | 30.48 | 31.70 | 29.98 | 31.36 | 31.36 | 1.13% | 376,603 |
| Oct 13, 2025 | 30.89 | 31.33 | 30.71 | 31.01 | 31.01 | 2.34% | 577,588 |
| Oct 10, 2025 | 31.67 | 32.10 | 30.27 | 30.30 | 30.30 | -4.17% | 609,529 |
| Oct 9, 2025 | 32.01 | 32.25 | 31.41 | 31.62 | 31.62 | -0.97% | 387,085 |
| Oct 8, 2025 | 31.35 | 31.98 | 31.28 | 31.93 | 31.93 | 1.88% | 393,995 |
| Oct 7, 2025 | 31.55 | 31.85 | 31.00 | 31.34 | 31.34 | -0.35% | 474,159 |
| 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 |