ARKX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	32.82	33.26	32.58	32.78	32.78	-0.67%	78,454
Apr 30, 2026	31.72	33.02	31.57	33.00	33.00	4.00%	81,753
Apr 29, 2026	32.57	32.58	31.52	31.73	31.73	-2.94%	80,755
Apr 28, 2026	33.00	33.01	32.35	32.69	32.69	-1.65%	96,324
Apr 27, 2026	32.82	33.25	32.73	33.24	33.24	0.82%	118,763
Apr 24, 2026	33.13	33.50	32.85	32.97	32.97	-0.45%	87,716
Apr 23, 2026	33.47	33.64	32.56	33.12	33.12	-1.90%	138,498
Apr 22, 2026	33.85	34.26	33.55	33.76	33.76	1.17%	85,185
Apr 21, 2026	33.92	34.12	33.28	33.37	33.37	-0.86%	110,316
Apr 20, 2026	33.37	33.84	33.15	33.66	33.66	0.21%	68,907
Apr 17, 2026	33.48	34.21	33.47	33.59	33.59	0.36%	123,218
Apr 16, 2026	32.96	33.49	32.71	33.47	33.47	2.01%	88,960
Apr 15, 2026	32.41	32.82	32.21	32.81	32.81	1.23%	64,705
Apr 14, 2026	32.46	32.57	32.13	32.41	32.41	1.15%	866,876
Apr 13, 2026	31.22	32.10	31.14	32.04	32.04	2.14%	522,074
Apr 10, 2026	31.30	31.59	31.16	31.37	31.37	0.48%	432,372
Apr 9, 2026	31.46	31.62	31.16	31.22	31.22	-1.51%	406,137
Apr 8, 2026	32.01	32.09	31.39	31.70	31.70	3.93%	1,321,335
Apr 7, 2026	30.46	30.55	29.90	30.50	30.50	-0.73%	509,348
Apr 6, 2026	30.46	30.89	30.42	30.73	30.73	1.34%	490,627
Apr 2, 2026	29.10	30.55	29.08	30.32	30.32	1.37%	714,638
Apr 1, 2026	29.84	30.35	29.81	29.91	29.91	1.91%	1,037,879
Mar 31, 2026	28.43	29.43	28.36	29.35	29.35	4.86%	925,749
Mar 30, 2026	29.15	29.16	27.75	27.99	27.99	-3.25%	893,111
Mar 27, 2026	29.61	29.64	28.85	28.93	28.93	-3.15%	515,479
Mar 26, 2026	30.63	30.72	29.81	29.87	29.87	-3.89%	547,092
Mar 25, 2026	30.83	31.30	30.80	31.08	31.08	2.78%	873,971
Mar 24, 2026	30.33	30.55	30.00	30.24	30.24	-1.31%	645,628
Mar 23, 2026	30.51	31.12	30.38	30.64	30.64	1.63%	761,518
Mar 20, 2026	31.19	31.24	29.81	30.15	30.15	-3.89%	842,766
Mar 19, 2026	30.77	31.59	30.48	31.37	31.37	0.35%	539,794
Mar 18, 2026	31.85	31.90	31.23	31.26	31.26	-2.43%	550,463
Mar 17, 2026	31.39	32.09	31.37	32.04	32.04	2.53%	539,047
Mar 16, 2026	31.03	31.51	30.88	31.25	31.25	1.66%	529,210
Mar 13, 2026	31.21	31.55	30.63	30.74	30.74	-1.09%	564,454
Mar 12, 2026	31.40	31.59	30.88	31.08	31.08	-1.77%	373,235
Mar 11, 2026	31.38	31.97	31.25	31.64	31.64	0.19%	481,467
Mar 10, 2026	31.79	32.13	31.48	31.58	31.58	-1.07%	618,737
Mar 9, 2026	30.82	31.94	30.69	31.92	31.92	2.14%	683,539
Mar 6, 2026	30.78	31.81	30.77	31.25	31.25	-0.54%	491,454
Mar 5, 2026	31.89	32.01	30.76	31.42	31.42	-2.12%	407,088
Mar 4, 2026	31.89	32.23	31.61	32.10	32.10	1.26%	329,457
Mar 3, 2026	31.71	32.10	30.98	31.70	31.70	-1.95%	458,816
Mar 2, 2026	32.07	33.12	31.78	32.33	32.33	1.16%	972,725
Feb 27, 2026	31.64	31.99	31.33	31.96	31.96	-1.36%	444,377
Feb 26, 2026	32.22	32.40	31.79	32.40	32.40	0.68%	429,365
Feb 25, 2026	32.67	32.67	32.04	32.18	32.18	-0.71%	496,147
Feb 24, 2026	31.93	32.46	31.54	32.41	32.41	1.06%	357,403
Feb 23, 2026	32.12	32.34	31.74	32.07	32.07	-1.47%	544,997
Feb 20, 2026	33.03	33.45	32.35	32.55	32.55	-1.72%	874,506