ARKSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 9, 2026	57.23	57.23	57.23	57.23	57.23	0.58%
Jul 8, 2026	56.90	56.90	56.90	56.90	56.90	-0.28%
Jul 7, 2026	57.06	57.06	57.06	57.06	57.06	-1.59%
Jul 6, 2026	57.98	57.98	57.98	57.98	57.98	0.07%
Jul 2, 2026	57.94	57.94	57.94	57.94	57.94	0.64%
Jul 1, 2026	57.57	57.57	57.57	57.57	57.57	-1.25%
Jun 30, 2026	58.30	58.30	58.30	58.30	58.30	2.19%
Jun 29, 2026	57.05	57.05	57.05	57.05	57.05	1.26%
Jun 26, 2026	56.34	56.34	56.34	56.34	56.34	2.94%
Jun 25, 2026	54.73	54.73	54.73	54.73	54.73	0.22%
Jun 24, 2026	54.61	54.61	54.61	54.61	54.61	0.74%
Jun 23, 2026	54.21	54.21	54.21	54.21	54.21	-0.50%
Jun 22, 2026	54.48	54.48	54.48	54.48	54.48	-2.16%
Jun 18, 2026	55.68	55.68	55.68	55.68	55.68	-0.02%
Jun 17, 2026	55.69	55.69	55.69	55.69	55.69	-0.46%
Jun 16, 2026	55.95	55.95	55.95	55.95	55.95	0.61%
Jun 15, 2026	55.61	55.61	55.61	55.61	55.61	3.60%
Jun 12, 2026	53.68	53.68	53.68	53.68	53.68	2.01%
Jun 11, 2026	52.62	52.62	52.62	52.62	52.62	0.44%
Jun 10, 2026	52.39	52.39	52.39	52.39	52.39	-0.53%
Jun 9, 2026	52.67	52.67	52.67	52.67	52.67	0.02%
Jun 8, 2026	52.66	52.66	52.66	52.66	52.66	0.13%
Jun 5, 2026	52.59	52.59	52.59	52.59	52.59	-1.66%
Jun 4, 2026	53.48	53.48	53.48	53.48	53.48	1.42%
Jun 3, 2026	52.73	52.73	52.73	52.73	52.73	2.41%
Jun 2, 2026	51.49	51.49	51.49	51.49	51.49	-0.43%
Jun 1, 2026	51.71	51.71	51.71	51.71	51.71	-0.29%
May 29, 2026	51.86	51.86	51.86	51.86	51.86	0.29%
May 28, 2026	51.71	51.71	51.71	51.71	51.71	4.04%
May 27, 2026	49.70	49.70	49.70	49.70	49.70	0.14%
May 26, 2026	49.63	49.63	49.63	49.63	49.63	0.12%
May 22, 2026	49.57	49.57	49.57	49.57	49.57	-0.08%
May 21, 2026	49.61	49.61	49.61	49.61	49.61	0.53%
May 20, 2026	49.35	49.35	49.35	49.35	49.35	0.14%
May 19, 2026	49.28	49.28	49.28	49.28	49.28	-0.26%
May 18, 2026	49.41	49.41	49.41	49.41	49.41	-0.56%
May 15, 2026	49.69	49.69	49.69	49.69	49.69	-0.70%
May 14, 2026	50.04	50.04	50.04	50.04	50.04	-0.24%
May 13, 2026	50.16	50.16	50.16	50.16	50.16	0.02%
May 12, 2026	50.15	50.15	50.15	50.15	50.15	-0.34%
May 11, 2026	50.32	50.32	50.32	50.32	50.32	0.14%
May 8, 2026	50.25	50.25	50.25	50.25	50.25	-
May 7, 2026	50.25	50.25	50.25	50.25	50.25	-0.36%
May 6, 2026	50.43	50.43	50.43	50.43	50.43	0.76%
May 5, 2026	50.05	50.05	50.05	50.05	50.05	-0.54%
May 4, 2026	50.32	50.32	50.32	50.32	50.32	0.22%
May 1, 2026	50.21	50.21	50.21	50.21	50.21	-0.08%
Apr 30, 2026	50.25	50.25	50.25	50.25	50.25	0.80%
Apr 29, 2026	49.85	49.85	49.85	49.85	49.85	-0.82%
Apr 28, 2026	50.26	50.26	50.26	50.26	50.26	-0.24%