ARKSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Oct 16, 2026	60.08	60.08	60.08	60.08	60.08	-0.84%
Oct 15, 2026	60.59	60.59	60.59	60.59	60.59	0.40%
Oct 14, 2026	60.35	60.35	60.35	60.35	60.35	-0.72%
Oct 13, 2026	60.79	60.79	60.79	60.79	60.79	-0.72%
Oct 12, 2026	61.23	61.23	61.23	61.23	61.23	-0.94%
Oct 9, 2026	61.81	61.81	61.81	61.81	61.81	0.57%
Oct 8, 2026	61.46	61.46	61.46	61.46	61.46	-0.73%
Oct 7, 2026	61.91	61.91	61.91	61.91	61.91	2.20%
Oct 6, 2026	60.58	60.58	60.58	60.58	60.58	-0.51%
Oct 5, 2026	60.89	60.89	60.89	60.89	60.89	1.08%
Oct 2, 2026	60.24	60.24	60.24	60.24	60.24	0.70%
Oct 1, 2026	59.82	59.82	59.82	59.82	59.82	-0.50%
Sep 30, 2026	60.12	60.12	60.12	60.12	60.12	-0.33%
Sep 29, 2026	60.32	60.32	60.32	60.32	60.32	0.08%
Sep 28, 2026	60.27	60.27	60.27	60.27	60.27	-0.18%
Sep 25, 2026	60.38	60.38	60.38	60.38	60.38	-0.21%
Sep 24, 2026	60.51	60.51	60.51	60.51	60.51	0.53%
Sep 23, 2026	60.19	60.19	60.19	60.19	60.19	-0.82%
Sep 22, 2026	60.69	60.69	60.69	60.69	60.69	0.15%
Sep 21, 2026	60.60	60.60	60.60	60.60	60.60	0.41%
Sep 18, 2026	60.35	60.35	60.35	60.35	60.35	0.22%
Sep 17, 2026	60.22	60.22	60.22	60.22	60.22	1.35%
Sep 16, 2026	59.42	59.42	59.42	59.42	59.42	0.32%
Sep 15, 2026	59.23	59.23	59.23	59.23	59.23	-0.37%
Sep 14, 2026	59.45	59.45	59.45	59.45	59.45	0.10%
Sep 11, 2026	59.39	59.39	59.39	59.39	59.39	0.05%
Sep 10, 2026	59.36	59.36	59.36	59.36	59.36	-0.52%
Sep 9, 2026	59.67	59.67	59.67	59.67	59.67	-0.73%
Sep 8, 2026	60.11	60.11	60.11	60.11	60.11	0.32%
Sep 4, 2026	59.92	59.92	59.92	59.92	59.92	0.60%
Sep 3, 2026	59.56	59.56	59.56	59.56	59.56	1.02%
Sep 2, 2026	58.96	58.96	58.96	58.96	58.96	0.12%
Sep 1, 2026	58.89	58.89	58.89	58.89	58.89	-0.51%
Aug 31, 2026	59.19	59.19	59.19	59.19	59.19	0.22%
Aug 28, 2026	59.06	59.06	59.06	59.06	59.06	-0.61%
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%