ARKSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Apr 2, 2026	50.36	50.36	50.36	50.36	50.36	-
Apr 1, 2026	50.36	50.36	50.36	50.36	50.36	0.20%
Mar 31, 2026	50.26	50.26	50.26	50.26	50.26	-0.73%
Mar 30, 2026	50.63	50.63	50.63	50.63	50.63	-0.30%
Mar 27, 2026	50.78	50.78	50.78	50.78	50.78	-0.61%
Mar 26, 2026	51.09	51.09	51.09	51.09	51.09	0.26%
Mar 25, 2026	50.96	50.96	50.96	50.96	50.96	0.16%
Mar 24, 2026	50.88	50.88	50.88	50.88	50.88	-0.22%
Mar 23, 2026	50.99	50.99	50.99	50.99	50.99	0.18%
Mar 20, 2026	50.90	50.90	50.90	50.90	50.90	-0.35%
Mar 19, 2026	51.08	51.08	51.08	51.08	51.08	-0.10%
Mar 18, 2026	51.13	51.13	51.13	51.13	51.13	-0.62%
Mar 17, 2026	51.45	51.45	51.45	51.45	51.45	0.37%
Mar 16, 2026	51.26	51.26	51.26	51.26	51.26	1.14%
Mar 13, 2026	50.68	50.68	50.68	50.68	50.68	-0.20%
Mar 12, 2026	50.78	50.78	50.78	50.78	50.78	-0.61%
Mar 11, 2026	51.09	51.09	51.09	51.09	51.09	-0.06%
Mar 10, 2026	51.12	51.12	51.12	51.12	51.12	-0.23%
Mar 9, 2026	51.24	51.24	51.24	51.24	51.24	0.22%
Mar 6, 2026	51.13	51.13	51.13	51.13	51.13	-0.21%
Mar 5, 2026	51.24	51.24	51.24	51.24	51.24	-0.45%
Mar 4, 2026	51.47	51.47	51.47	51.47	51.47	0.37%
Mar 3, 2026	51.28	51.28	51.28	51.28	51.28	-0.85%
Mar 2, 2026	51.72	51.72	51.72	51.72	51.72	0.19%
Feb 27, 2026	51.62	51.62	51.62	51.62	51.62	-0.19%
Feb 26, 2026	51.72	51.72	51.72	51.72	51.72	0.43%
Feb 25, 2026	51.50	51.50	51.50	51.50	51.50	0.19%
Feb 24, 2026	51.40	51.40	51.40	51.40	51.40	0.41%
Feb 23, 2026	51.19	51.19	51.19	51.19	51.19	-0.04%
Feb 20, 2026	51.21	51.21	51.21	51.21	51.21	-0.19%
Feb 19, 2026	51.31	51.31	51.31	51.31	51.31	-0.08%
Feb 18, 2026	51.35	51.35	51.35	51.35	51.35	0.29%
Feb 17, 2026	51.20	51.20	51.20	51.20	51.20	1.73%
Feb 13, 2026	50.33	50.33	50.33	50.33	50.33	2.51%
Feb 12, 2026	49.10	49.10	49.10	49.10	49.10	-0.43%
Feb 11, 2026	49.31	49.31	49.31	49.31	49.31	-0.44%
Feb 10, 2026	49.53	49.53	49.53	49.53	49.53	-0.06%
Feb 9, 2026	49.56	49.56	49.56	49.56	49.56	0.34%
Feb 6, 2026	49.39	49.39	49.39	49.39	49.39	0.98%
Feb 5, 2026	48.91	48.91	48.91	48.91	48.91	-1.35%
Feb 4, 2026	49.58	49.58	49.58	49.58	49.58	-0.88%
Feb 3, 2026	50.02	50.02	50.02	50.02	50.02	2.44%
Feb 2, 2026	48.83	48.83	48.83	48.83	48.83	0.27%
Jan 30, 2026	48.70	48.70	48.70	48.70	48.70	-0.41%
Jan 29, 2026	48.90	48.90	48.90	48.90	48.90	0.16%
Jan 28, 2026	48.82	48.82	48.82	48.82	48.82	0.04%
Jan 27, 2026	48.80	48.80	48.80	48.80	48.80	0.33%
Jan 26, 2026	48.64	48.64	48.64	48.64	48.64	-0.06%
Jan 23, 2026	48.67	48.67	48.67	48.67	48.67	-0.43%
Jan 22, 2026	48.88	48.88	48.88	48.88	48.88	0.62%