ARK Venture Fund (ARKVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
40.56
-0.03 (-0.07%)
Sep 29, 2025, 8:05 AM EDT
ARKVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 25, 2025 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | -0.83% |
| Sep 24, 2025 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | 1.24% |
| Sep 23, 2025 | 40.43 | 40.43 | 40.43 | 40.43 | 40.43 | -0.15% |
| Sep 22, 2025 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | -0.15% |
| Sep 19, 2025 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | 1.30% |
| Sep 18, 2025 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | 0.73% |
| Sep 17, 2025 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | -0.10% |
| Sep 16, 2025 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | 7.72% |
| Sep 15, 2025 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | 0.16% |
| Sep 12, 2025 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | 0.14% |
| Sep 11, 2025 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | 2.48% |
| Sep 10, 2025 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | -0.22% |
| Sep 9, 2025 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | 0.08% |
| Sep 8, 2025 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | 0.25% |
| Sep 5, 2025 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | 0.08% |
| Sep 4, 2025 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | -0.08% |
| Sep 3, 2025 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | 0.06% |
| Sep 2, 2025 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | 2.93% |
| Aug 29, 2025 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | -0.23% |
| Aug 28, 2025 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | 0.03% |
| Aug 27, 2025 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | -0.09% |
| Aug 26, 2025 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | 0.09% |
| Aug 25, 2025 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | 3.31% |
| Aug 21, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -0.09% |
| Aug 20, 2025 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | -0.09% |
| Aug 19, 2025 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | -0.79% |
| Aug 18, 2025 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | -0.06% |
| Aug 14, 2025 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | -0.06% |
| Aug 13, 2025 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | 0.12% |
| Aug 12, 2025 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | 1.76% |
| Aug 11, 2025 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
| Aug 8, 2025 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
| Aug 7, 2025 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | -0.09% |
| Aug 6, 2025 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | 0.06% |
| Aug 5, 2025 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | -0.21% |
| Aug 4, 2025 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | - |
| Jul 31, 2025 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | 3.96% |
| Jul 30, 2025 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | 0.03% |
| Jul 29, 2025 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | -0.03% |
| Jul 28, 2025 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | 0.03% |
| Jul 24, 2025 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | 0.50% |
| Jul 23, 2025 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | 0.22% |
| Jul 22, 2025 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
| Jul 21, 2025 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | -0.28% |
| Jul 18, 2025 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | 0.44% |
| Jul 17, 2025 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | 0.34% |
| Jul 16, 2025 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | 0.57% |
| Jul 15, 2025 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | -0.25% |
| Jul 14, 2025 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | 0.19% |
| Jul 11, 2025 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | -0.31% |