ARK Venture Fund (ARKUX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
48.60
0.00 (0.00%)
At close: Apr 2, 2026
ARKUX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - |
| Apr 1, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 0.21% |
| Mar 31, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | -0.74% |
| Mar 30, 2026 | 48.86 | 48.86 | 48.86 | 48.86 | 48.86 | -0.29% |
| Mar 27, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -0.61% |
| Mar 26, 2026 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | 0.24% |
| Mar 25, 2026 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | 0.16% |
| Mar 24, 2026 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | -0.22% |
| Mar 23, 2026 | 49.21 | 49.21 | 49.21 | 49.21 | 49.21 | 0.18% |
| Mar 20, 2026 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | -0.34% |
| Mar 19, 2026 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | -0.10% |
| Mar 18, 2026 | 49.34 | 49.34 | 49.34 | 49.34 | 49.34 | -0.62% |
| Mar 17, 2026 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | 0.36% |
| Mar 16, 2026 | 49.47 | 49.47 | 49.47 | 49.47 | 49.47 | 1.14% |
| Mar 13, 2026 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | -0.18% |
| Mar 12, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -0.61% |
| Mar 11, 2026 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | -0.06% |
| Mar 10, 2026 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | -0.24% |
| Mar 9, 2026 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | 0.22% |
| Mar 6, 2026 | 49.34 | 49.34 | 49.34 | 49.34 | 49.34 | -0.22% |
| Mar 5, 2026 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | -0.44% |
| Mar 4, 2026 | 49.67 | 49.67 | 49.67 | 49.67 | 49.67 | 0.34% |
| Mar 3, 2026 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | -0.82% |
| Mar 2, 2026 | 49.91 | 49.91 | 49.91 | 49.91 | 49.91 | 0.20% |
| Feb 27, 2026 | 49.81 | 49.81 | 49.81 | 49.81 | 49.81 | -0.20% |
| Feb 26, 2026 | 49.91 | 49.91 | 49.91 | 49.91 | 49.91 | 0.42% |
| Feb 25, 2026 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | 0.20% |
| Feb 24, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 0.40% |
| Feb 23, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -0.04% |
| Feb 20, 2026 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | -0.18% |
| Feb 19, 2026 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | -0.08% |
| Feb 18, 2026 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | 0.28% |
| Feb 17, 2026 | 49.41 | 49.41 | 49.41 | 49.41 | 49.41 | 1.73% |
| Feb 13, 2026 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | 2.51% |
| Feb 12, 2026 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | -0.42% |
| Feb 11, 2026 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | -0.46% |
| Feb 10, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -0.06% |
| Feb 9, 2026 | 47.83 | 47.83 | 47.83 | 47.83 | 47.83 | 0.36% |
| Feb 6, 2026 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | 0.97% |
| Feb 5, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -1.34% |
| Feb 4, 2026 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | -0.89% |
| Feb 3, 2026 | 48.27 | 48.27 | 48.27 | 48.27 | 48.27 | 2.44% |
| Feb 2, 2026 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | 0.26% |
| Jan 30, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -0.40% |
| Jan 29, 2026 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | 0.15% |
| Jan 28, 2026 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | 0.04% |
| Jan 27, 2026 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | 0.34% |
| Jan 26, 2026 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | -0.06% |
| Jan 23, 2026 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | -0.42% |
| Jan 22, 2026 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | 0.62% |