ARK Venture Fund (ARKUX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
49.41
+0.84 (1.73%)
Feb 17, 2026, 9:30 AM EST
ARKUX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jan 21, 2026 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | 1.32% |
| Jan 20, 2026 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | -0.06% |
| Jan 16, 2026 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | -0.04% |
| Jan 15, 2026 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | -0.34% |
| Jan 14, 2026 | 46.48 | 46.48 | 46.48 | 46.48 | 46.48 | 0.24% |
| Jan 13, 2026 | 46.37 | 46.37 | 46.37 | 46.37 | 46.37 | -0.04% |
| Jan 12, 2026 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | 0.65% |
| Jan 9, 2026 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | -0.28% |
| Jan 8, 2026 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | -0.17% |
| Jan 7, 2026 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | - |
| Jan 6, 2026 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | 0.02% |
| Jan 5, 2026 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | 0.02% |
| Jan 2, 2026 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | 0.30% |
| Dec 31, 2025 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | 0.39% |
| Dec 30, 2025 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | 0.24% |
| Dec 29, 2025 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | - |
| Dec 26, 2025 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | -0.17% |
| Dec 24, 2025 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | 0.13% |
| Dec 23, 2025 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | -0.30% |
| Dec 22, 2025 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | 0.48% |
| Dec 19, 2025 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | 0.37% |
| Dec 18, 2025 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | 0.04% |
| Dec 17, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -0.24% |
| Dec 16, 2025 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | 11.38% |
| Dec 15, 2025 | 41.04 | 41.04 | 41.04 | 41.04 | 41.04 | 0.39% |
| Dec 12, 2025 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | -0.39% |
| Dec 11, 2025 | 41.04 | 41.04 | 41.04 | 41.04 | 41.04 | -0.29% |
| Dec 10, 2025 | 41.16 | 41.16 | 41.16 | 41.16 | 41.16 | 0.37% |
| Dec 9, 2025 | 41.01 | 41.01 | 41.01 | 41.01 | 41.01 | 0.27% |
| Dec 8, 2025 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | 0.34% |
| Dec 5, 2025 | 40.76 | 40.76 | 40.76 | 40.76 | 40.76 | -0.39% |
| Dec 4, 2025 | 40.92 | 40.92 | 40.92 | 40.92 | 40.92 | 0.57% |