ARKVX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Feb 17, 2026	49.47	49.47	49.47	49.47	49.47	1.73%
Feb 13, 2026	48.63	48.63	48.63	48.63	48.63	2.53%
Feb 12, 2026	47.43	47.43	47.43	47.43	47.43	-0.42%
Feb 11, 2026	47.63	47.63	47.63	47.63	47.63	-0.46%
Feb 10, 2026	47.85	47.85	47.85	47.85	47.85	-0.06%
Feb 9, 2026	47.88	47.88	47.88	47.88	47.88	0.36%
Feb 6, 2026	47.71	47.71	47.71	47.71	47.71	0.97%
Feb 5, 2026	47.25	47.25	47.25	47.25	47.25	-1.34%
Feb 4, 2026	47.89	47.89	47.89	47.89	47.89	-0.89%
Feb 3, 2026	48.32	48.32	48.32	48.32	48.32	2.44%
Feb 2, 2026	47.17	47.17	47.17	47.17	47.17	0.28%
Jan 30, 2026	47.04	47.04	47.04	47.04	47.04	-0.40%
Jan 29, 2026	47.23	47.23	47.23	47.23	47.23	0.15%
Jan 28, 2026	47.16	47.16	47.16	47.16	47.16	0.04%
Jan 27, 2026	47.14	47.14	47.14	47.14	47.14	0.34%
Jan 26, 2026	46.98	46.98	46.98	46.98	46.98	-0.06%
Jan 23, 2026	47.01	47.01	47.01	47.01	47.01	-0.42%
Jan 22, 2026	47.21	47.21	47.21	47.21	47.21	0.62%
Jan 21, 2026	46.92	46.92	46.92	46.92	46.92	1.32%
Jan 20, 2026	46.31	46.31	46.31	46.31	46.31	-0.06%
Jan 16, 2026	46.34	46.34	46.34	46.34	46.34	-0.02%
Jan 15, 2026	46.35	46.35	46.35	46.35	46.35	-0.34%
Jan 14, 2026	46.51	46.51	46.51	46.51	46.51	0.24%
Jan 13, 2026	46.40	46.40	46.40	46.40	46.40	-0.04%
Jan 12, 2026	46.42	46.42	46.42	46.42	46.42	0.67%
Jan 9, 2026	46.11	46.11	46.11	46.11	46.11	-0.30%
Jan 8, 2026	46.25	46.25	46.25	46.25	46.25	-0.15%
Jan 7, 2026	46.32	46.32	46.32	46.32	46.32	-0.02%
Jan 6, 2026	46.33	46.33	46.33	46.33	46.33	0.04%
Jan 5, 2026	46.31	46.31	46.31	46.31	46.31	0.02%
Jan 2, 2026	46.30	46.30	46.30	46.30	46.30	0.30%
Dec 31, 2025	46.16	46.16	46.16	46.16	46.16	0.39%
Dec 30, 2025	45.98	45.98	45.98	45.98	45.98	0.24%
Dec 29, 2025	45.87	45.87	45.87	45.87	45.87	-
Dec 26, 2025	45.87	45.87	45.87	45.87	45.87	-0.15%
Dec 24, 2025	45.94	45.94	45.94	45.94	45.94	0.13%
Dec 23, 2025	45.88	45.88	45.88	45.88	45.88	-0.30%
Dec 22, 2025	46.02	46.02	46.02	46.02	46.02	0.48%
Dec 19, 2025	45.80	45.80	45.80	45.80	45.80	0.37%
Dec 18, 2025	45.63	45.63	45.63	45.63	45.63	0.04%
Dec 17, 2025	45.61	45.61	45.61	45.61	45.61	-0.24%
Dec 16, 2025	45.72	45.72	45.72	45.72	45.72	11.38%
Dec 15, 2025	41.05	41.05	41.05	41.05	41.05	0.42%
Dec 12, 2025	40.88	40.88	40.88	40.88	40.88	-0.41%
Dec 11, 2025	41.05	41.05	41.05	41.05	41.05	-0.27%
Dec 10, 2025	41.16	41.16	41.16	41.16	41.16	0.34%
Dec 9, 2025	41.02	41.02	41.02	41.02	41.02	0.29%
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	0.59%