ARK Venture Fund (ARKVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
35.87
+1.02 (2.93%)
Sep 2, 2025, 4:00 PM EDT
ARKVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 2, 2025 | 34.85 | 34.85 | 34.85 | 34.85 | - | - |
| 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% |
| Jul 10, 2025 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | 0.25% |
| Jul 9, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 0.41% |
| Jul 8, 2025 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | 0.28% |
| Jul 7, 2025 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | -0.41% |
| Jul 3, 2025 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | 0.09% |
| Jul 2, 2025 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | 0.51% |
| Jul 1, 2025 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | -0.44% |
| Jun 30, 2025 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | 2.79% |
| Jun 27, 2025 | 30.80 | 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% |