ARK Venture Fund (ARKVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
30.80
-0.08 (-0.26%)
Jun 27, 2025, 4:00 PM EDT
ARKVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 27, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | - | -0.26% |
| Jun 26, 2025 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | 0.29% |
| Jun 25, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | -0.23% |
| Jun 24, 2025 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | 0.52% |
| Jun 23, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 0.07% |
| Jun 20, 2025 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | -0.10% |
| Jun 18, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | 0.36% |
| Jun 17, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -0.29% |
| Jun 16, 2025 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | 0.46% |
| Jun 13, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | -0.39% |
| Jun 12, 2025 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | -0.29% |
| Jun 11, 2025 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | 0.20% |
| Jun 10, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 0.23% |
| Jun 9, 2025 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | 0.36% |
| Jun 6, 2025 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | 0.76% |
| Jun 5, 2025 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | -0.39% |
| Jun 4, 2025 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | 0.07% |
| Jun 3, 2025 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | 0.13% |
| Jun 2, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 0.23% |
| May 30, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | -0.10% |
| May 29, 2025 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | -0.13% |
| May 28, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | -0.30% |
| May 27, 2025 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | 0.46% |
| May 23, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -0.10% |
| May 22, 2025 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | 0.10% |
| May 21, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -0.62% |
| May 20, 2025 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | - |
| May 19, 2025 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | -0.46% |
| May 16, 2025 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | 0.53% |
| May 15, 2025 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | -0.07% |
| May 14, 2025 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | -0.10% |
| May 13, 2025 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | 0.93% |
| May 12, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | 0.70% |
| May 9, 2025 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | -0.17% |
| May 8, 2025 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | 0.57% |
| May 7, 2025 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | 0.30% |
| May 6, 2025 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | -0.73% |
| May 5, 2025 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | -0.50% |
| May 2, 2025 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | 0.50% |
| May 1, 2025 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | -0.07% |
| Apr 30, 2025 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | -0.27% |
| Apr 29, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | 0.07% |
| Apr 28, 2025 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | 0.03% |
| Apr 25, 2025 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | 0.03% |
| Apr 24, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 0.57% |
| Apr 23, 2025 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | 0.54% |
| Apr 22, 2025 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | 0.54% |
| Apr 21, 2025 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | -0.13% |
| Apr 17, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
| Apr 16, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 1.58% |