ARK Space Exploration & Innovation ETF (ARKX)
BATS: ARKX · Real-Time Price · USD
19.54
-0.19 (-0.96%)
Dec 5, 2024, 4:00 PM EST - Market closed
ARKX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 5, 2024 | 19.70 | 19.81 | 19.52 | 19.54 | 19.54 | -0.96% | 131,444 |
Dec 4, 2024 | 19.47 | 19.83 | 19.45 | 19.73 | 19.73 | 2.07% | 171,538 |
Dec 3, 2024 | 19.43 | 19.57 | 19.29 | 19.33 | 19.33 | -1.48% | 101,714 |
Dec 2, 2024 | 20.35 | 20.35 | 19.43 | 19.62 | 19.62 | -2.73% | 255,092 |
Nov 29, 2024 | 19.88 | 20.29 | 19.77 | 20.17 | 20.17 | 2.96% | 124,948 |
Nov 27, 2024 | 19.51 | 19.89 | 19.45 | 19.59 | 19.59 | 0.93% | 141,943 |
Nov 26, 2024 | 19.30 | 19.58 | 19.25 | 19.41 | 19.41 | 0.31% | 146,499 |
Nov 25, 2024 | 19.30 | 19.48 | 19.07 | 19.35 | 19.35 | 2.76% | 345,883 |
Nov 22, 2024 | 18.64 | 18.83 | 18.54 | 18.83 | 18.83 | 1.73% | 211,580 |
Nov 21, 2024 | 18.11 | 18.59 | 17.98 | 18.51 | 18.51 | 2.89% | 230,701 |
Nov 20, 2024 | 18.09 | 18.14 | 17.77 | 17.99 | 17.99 | - | 188,565 |
Nov 19, 2024 | 17.56 | 18.00 | 17.56 | 17.99 | 17.99 | 1.52% | 122,688 |
Nov 18, 2024 | 17.74 | 17.83 | 17.55 | 17.72 | 17.72 | 0.28% | 321,418 |
Nov 15, 2024 | 17.82 | 17.84 | 17.60 | 17.67 | 17.67 | -0.79% | 139,947 |
Nov 14, 2024 | 18.47 | 18.47 | 17.80 | 17.81 | 17.81 | -3.26% | 117,195 |
Nov 13, 2024 | 18.56 | 18.98 | 18.37 | 18.41 | 18.41 | 2.22% | 386,221 |
Nov 12, 2024 | 18.23 | 18.23 | 17.80 | 18.01 | 18.01 | -1.64% | 110,612 |
Nov 11, 2024 | 18.11 | 18.31 | 17.97 | 18.31 | 18.31 | 3.21% | 175,335 |
Nov 8, 2024 | 17.56 | 17.76 | 17.44 | 17.74 | 17.74 | 1.14% | 68,750 |
Nov 7, 2024 | 17.50 | 17.68 | 17.49 | 17.54 | 17.54 | 1.27% | 65,006 |
Nov 6, 2024 | 17.22 | 17.35 | 16.99 | 17.32 | 17.32 | 3.71% | 143,582 |
Nov 5, 2024 | 16.45 | 16.70 | 16.45 | 16.70 | 16.70 | 2.14% | 86,631 |
Nov 4, 2024 | 16.34 | 16.50 | 16.30 | 16.35 | 16.35 | -0.43% | 37,159 |
Nov 1, 2024 | 16.35 | 16.49 | 16.22 | 16.42 | 16.42 | 1.39% | 76,913 |
Oct 31, 2024 | 16.42 | 16.42 | 16.16 | 16.20 | 16.20 | -1.85% | 65,080 |
Oct 30, 2024 | 16.60 | 16.78 | 16.50 | 16.50 | 16.50 | -0.96% | 52,526 |
Oct 29, 2024 | 16.66 | 16.66 | 16.51 | 16.66 | 16.66 | 0.42% | 40,772 |
Oct 28, 2024 | 16.51 | 16.64 | 16.40 | 16.59 | 16.59 | 1.28% | 28,687 |
Oct 25, 2024 | 16.42 | 16.47 | 16.31 | 16.38 | 16.38 | 0.06% | 73,638 |
Oct 24, 2024 | 16.59 | 16.63 | 16.36 | 16.37 | 16.37 | -0.97% | 20,796 |
Oct 23, 2024 | 16.59 | 16.66 | 16.36 | 16.53 | 16.53 | -0.42% | 39,461 |
Oct 22, 2024 | 16.61 | 16.64 | 16.50 | 16.60 | 16.60 | -0.51% | 24,028 |
Oct 21, 2024 | 16.81 | 16.89 | 16.62 | 16.69 | 16.69 | -0.80% | 33,057 |
Oct 18, 2024 | 16.87 | 16.94 | 16.77 | 16.82 | 16.82 | - | 32,299 |
Oct 17, 2024 | 16.84 | 16.99 | 16.79 | 16.82 | 16.82 | 0.30% | 38,052 |
Oct 16, 2024 | 16.59 | 16.77 | 16.57 | 16.77 | 16.77 | 1.39% | 35,152 |
Oct 15, 2024 | 16.70 | 16.71 | 16.44 | 16.54 | 16.54 | -1.02% | 19,650 |
Oct 14, 2024 | 16.66 | 16.75 | 16.60 | 16.71 | 16.71 | 0.78% | 30,261 |
Oct 11, 2024 | 16.26 | 16.62 | 16.26 | 16.58 | 16.58 | 1.91% | 62,412 |
Oct 10, 2024 | 16.31 | 16.31 | 16.23 | 16.27 | 16.27 | -0.73% | 19,066 |
Oct 9, 2024 | 16.25 | 16.44 | 16.25 | 16.39 | 16.39 | 0.43% | 21,609 |
Oct 8, 2024 | 16.33 | 16.44 | 16.30 | 16.32 | 16.32 | -0.18% | 24,844 |
Oct 7, 2024 | 16.36 | 16.41 | 16.26 | 16.35 | 16.35 | -0.73% | 26,362 |
Oct 4, 2024 | 16.52 | 16.56 | 16.37 | 16.47 | 16.47 | 0.98% | 22,602 |
Oct 3, 2024 | 16.44 | 16.46 | 16.28 | 16.31 | 16.31 | -1.69% | 43,579 |
Oct 2, 2024 | 16.34 | 16.65 | 16.33 | 16.59 | 16.59 | 1.87% | 45,853 |
Oct 1, 2024 | 16.19 | 16.43 | 16.06 | 16.29 | 16.29 | 0.46% | 35,877 |
Sep 30, 2024 | 16.22 | 16.25 | 16.05 | 16.21 | 16.21 | - | 20,655 |
Sep 27, 2024 | 16.05 | 16.35 | 16.05 | 16.21 | 16.21 | 1.50% | 46,743 |
Sep 26, 2024 | 15.97 | 16.01 | 15.87 | 15.97 | 15.97 | 1.27% | 29,142 |
Sep 25, 2024 | 15.69 | 15.86 | 15.69 | 15.77 | 15.77 | 0.57% | 58,161 |
Sep 24, 2024 | 15.79 | 15.79 | 15.62 | 15.68 | 15.68 | -0.38% | 28,207 |
Sep 23, 2024 | 15.59 | 15.74 | 15.59 | 15.74 | 15.74 | 1.29% | 20,618 |
Sep 20, 2024 | 15.43 | 15.55 | 15.40 | 15.54 | 15.54 | 0.78% | 38,397 |
Sep 19, 2024 | 15.53 | 15.53 | 15.34 | 15.42 | 15.42 | 1.31% | 36,319 |
Sep 18, 2024 | 15.26 | 15.50 | 15.18 | 15.22 | 15.22 | -0.07% | 28,093 |
Sep 17, 2024 | 15.28 | 15.38 | 15.19 | 15.23 | 15.23 | 0.07% | 20,628 |
Sep 16, 2024 | 15.26 | 15.32 | 15.14 | 15.22 | 15.22 | -0.72% | 22,348 |
Sep 13, 2024 | 15.10 | 15.33 | 15.10 | 15.33 | 15.33 | 1.86% | 28,503 |
Sep 12, 2024 | 14.98 | 15.13 | 14.89 | 15.05 | 15.05 | 0.13% | 28,826 |
Sep 11, 2024 | 14.72 | 15.03 | 14.56 | 15.03 | 15.03 | 2.04% | 23,343 |
Sep 10, 2024 | 14.69 | 14.76 | 14.56 | 14.73 | 14.73 | 0.20% | 24,558 |
Sep 9, 2024 | 14.58 | 14.80 | 14.58 | 14.70 | 14.70 | 1.80% | 34,096 |
Sep 6, 2024 | 14.78 | 14.82 | 14.43 | 14.44 | 14.44 | -2.50% | 49,095 |
Sep 5, 2024 | 14.86 | 14.96 | 14.78 | 14.81 | 14.81 | -0.67% | 24,767 |
Sep 4, 2024 | 14.83 | 15.11 | 14.76 | 14.91 | 14.91 | 0.20% | 52,031 |
Sep 3, 2024 | 15.13 | 15.22 | 14.85 | 14.88 | 14.88 | -2.94% | 54,002 |
Aug 30, 2024 | 15.34 | 15.36 | 15.16 | 15.33 | 15.33 | 0.79% | 25,255 |
Aug 29, 2024 | 15.11 | 15.41 | 15.11 | 15.21 | 15.21 | 1.20% | 23,255 |
Aug 28, 2024 | 15.06 | 15.26 | 14.93 | 15.03 | 15.03 | -0.20% | 37,760 |
Aug 27, 2024 | 15.02 | 15.14 | 15.01 | 15.06 | 15.06 | -0.59% | 25,496 |
Aug 26, 2024 | 15.32 | 15.35 | 15.14 | 15.15 | 15.15 | -1.24% | 45,234 |
Aug 23, 2024 | 15.19 | 15.36 | 15.19 | 15.34 | 15.34 | 1.66% | 52,271 |
Aug 22, 2024 | 15.24 | 15.31 | 15.04 | 15.09 | 15.09 | -0.85% | 51,537 |
Aug 21, 2024 | 15.09 | 15.26 | 15.07 | 15.22 | 15.22 | 0.93% | 24,069 |
Aug 20, 2024 | 15.33 | 15.33 | 15.03 | 15.08 | 15.08 | -2.14% | 24,251 |
Aug 19, 2024 | 15.23 | 15.41 | 15.21 | 15.41 | 15.41 | 1.31% | 39,997 |
Aug 16, 2024 | 15.01 | 15.29 | 15.01 | 15.21 | 15.21 | 1.88% | 60,204 |
Aug 15, 2024 | 14.74 | 14.93 | 14.69 | 14.93 | 14.93 | 2.61% | 36,225 |
Aug 14, 2024 | 14.59 | 14.62 | 14.51 | 14.55 | 14.55 | -0.07% | 16,037 |
Aug 13, 2024 | 14.46 | 14.58 | 14.38 | 14.56 | 14.56 | 1.11% | 35,708 |
Aug 12, 2024 | 14.50 | 14.50 | 14.32 | 14.40 | 14.40 | - | 21,957 |
Aug 9, 2024 | 14.42 | 14.46 | 14.30 | 14.40 | 14.40 | -0.21% | 55,401 |
Aug 8, 2024 | 14.17 | 14.50 | 13.92 | 14.43 | 14.43 | 2.78% | 54,392 |
Aug 7, 2024 | 14.41 | 14.45 | 14.04 | 14.04 | 14.04 | -0.64% | 23,082 |
Aug 6, 2024 | 14.06 | 14.27 | 13.97 | 14.13 | 14.13 | 1.07% | 45,214 |
Aug 5, 2024 | 13.64 | 14.15 | 13.48 | 13.98 | 13.98 | -2.37% | 105,637 |
Aug 2, 2024 | 14.51 | 14.51 | 14.19 | 14.32 | 14.32 | -3.18% | 79,432 |
Aug 1, 2024 | 15.19 | 15.24 | 14.68 | 14.79 | 14.79 | -3.02% | 49,679 |
Jul 31, 2024 | 15.25 | 15.43 | 15.13 | 15.25 | 15.25 | 1.40% | 28,381 |
Jul 30, 2024 | 15.28 | 15.29 | 14.94 | 15.04 | 15.04 | -1.57% | 58,269 |
Jul 29, 2024 | 15.41 | 15.47 | 15.21 | 15.28 | 15.28 | -0.71% | 61,577 |
Jul 26, 2024 | 15.33 | 15.40 | 15.20 | 15.39 | 15.39 | 1.85% | 45,342 |
Jul 25, 2024 | 15.09 | 15.38 | 14.88 | 15.11 | 15.11 | -0.53% | 38,232 |
Jul 24, 2024 | 15.57 | 15.62 | 15.18 | 15.19 | 15.19 | -3.13% | 51,904 |
Jul 23, 2024 | 15.54 | 15.73 | 15.46 | 15.68 | 15.68 | 1.23% | 40,363 |
Jul 22, 2024 | 15.32 | 15.49 | 15.27 | 15.49 | 15.49 | 1.64% | 36,454 |
Jul 19, 2024 | 15.42 | 15.45 | 15.22 | 15.24 | 15.24 | -1.42% | 22,247 |
Jul 18, 2024 | 15.72 | 15.79 | 15.42 | 15.46 | 15.46 | -1.47% | 37,662 |
Jul 17, 2024 | 15.73 | 15.91 | 15.62 | 15.69 | 15.69 | -1.44% | 39,814 |