ARKSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 27, 2026	59.42	59.42	59.42	59.42	59.42	0.22%
Aug 26, 2026	59.29	59.29	59.29	59.29	59.29	1.82%
Aug 25, 2026	58.23	58.23	58.23	58.23	58.23	1.15%
Aug 24, 2026	57.57	57.57	57.57	57.57	57.57	-0.74%
Aug 21, 2026	58.00	58.00	58.00	58.00	58.00	0.75%
Aug 20, 2026	57.57	57.57	57.57	57.57	57.57	-0.59%
Aug 19, 2026	57.91	57.91	57.91	57.91	57.91	1.28%
Aug 18, 2026	57.18	57.18	57.18	57.18	57.18	-0.64%
Aug 17, 2026	57.55	57.55	57.55	57.55	57.55	0.65%
Aug 14, 2026	57.18	57.18	57.18	57.18	57.18	-0.45%
Aug 13, 2026	57.44	57.44	57.44	57.44	57.44	-0.36%
Aug 12, 2026	57.65	57.65	57.65	57.65	57.65	0.79%
Aug 11, 2026	57.20	57.20	57.20	57.20	57.20	0.28%
Aug 10, 2026	57.04	57.04	57.04	57.04	57.04	0.51%
Aug 7, 2026	56.75	56.75	56.75	56.75	56.75	2.34%
Aug 6, 2026	55.45	55.45	55.45	55.45	55.45	0.31%
Aug 5, 2026	55.28	55.28	55.28	55.28	55.28	-1.29%
Aug 4, 2026	56.00	56.00	56.00	56.00	56.00	1.47%
Aug 3, 2026	55.19	55.19	55.19	55.19	55.19	0.75%
Jul 31, 2026	54.78	54.78	54.78	54.78	54.78	-
Jul 30, 2026	54.78	54.78	54.78	54.78	54.78	0.79%
Jul 29, 2026	54.35	54.35	54.35	54.35	54.35	0.35%
Jul 28, 2026	54.16	54.16	54.16	54.16	54.16	0.30%
Jul 27, 2026	54.00	54.00	54.00	54.00	54.00	-0.13%
Jul 24, 2026	54.07	54.07	54.07	54.07	54.07	-1.15%
Jul 23, 2026	54.70	54.70	54.70	54.70	54.70	-0.15%
Jul 22, 2026	54.78	54.78	54.78	54.78	54.78	-0.90%
Jul 21, 2026	55.28	55.28	55.28	55.28	55.28	1.39%
Jul 20, 2026	54.52	54.52	54.52	54.52	54.52	-0.37%
Jul 17, 2026	54.72	54.72	54.72	54.72	54.72	-0.31%
Jul 16, 2026	54.89	54.89	54.89	54.89	54.89	-1.67%
Jul 15, 2026	55.82	55.82	55.82	55.82	55.82	-0.02%
Jul 14, 2026	55.83	55.83	55.83	55.83	55.83	0.02%
Jul 13, 2026	55.82	55.82	55.82	55.82	55.82	-1.27%
Jul 10, 2026	56.54	56.54	56.54	56.54	56.54	-1.21%
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%