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

DateOpenHighLowCloseAdj. CloseChange
Sep 25, 202540.5940.5940.5940.5940.59-0.83%
Sep 24, 202540.9340.9340.9340.9340.931.24%
Sep 23, 202540.4340.4340.4340.4340.43-0.15%
Sep 22, 202540.4940.4940.4940.4940.49-0.15%
Sep 19, 202540.5540.5540.5540.5540.551.30%
Sep 18, 202540.0340.0340.0340.0340.030.73%
Sep 17, 202539.7439.7439.7439.7439.74-0.10%
Sep 16, 202539.7839.7839.7839.7839.787.72%
Sep 15, 202536.9336.9336.9336.9336.930.16%
Sep 12, 202536.8736.8736.8736.8736.870.14%
Sep 11, 202536.8236.8236.8236.8236.822.48%
Sep 10, 202535.9335.9335.9335.9335.93-0.22%
Sep 9, 202536.0136.0136.0136.0136.010.08%
Sep 8, 202535.9835.9835.9835.9835.980.25%
Sep 5, 202535.8935.8935.8935.8935.890.08%
Sep 4, 202535.8635.8635.8635.8635.86-0.08%
Sep 3, 202535.8935.8935.8935.8935.890.06%
Sep 2, 202535.8735.8735.8735.8735.872.93%
Aug 29, 202534.8534.8534.8534.8534.85-0.23%
Aug 28, 202534.9334.9334.9334.9334.930.03%
Aug 27, 202534.9234.9234.9234.9234.92-0.09%
Aug 26, 202534.9534.9534.9534.9534.950.09%
Aug 25, 202534.9234.9234.9234.9234.923.31%
Aug 21, 202533.8033.8033.8033.8033.80-0.09%
Aug 20, 202533.8333.8333.8333.8333.83-0.09%
Aug 19, 202533.8633.8633.8633.8633.86-0.79%
Aug 18, 202534.1334.1334.1334.1334.13-0.06%
Aug 14, 202534.1534.1534.1534.1534.15-0.06%
Aug 13, 202534.1734.1734.1734.1734.170.12%
Aug 12, 202534.1334.1334.1334.1334.131.76%
Aug 11, 202533.5433.5433.5433.5433.54-
Aug 8, 202533.5433.5433.5433.5433.54-
Aug 7, 202533.5433.5433.5433.5433.54-0.09%
Aug 6, 202533.5733.5733.5733.5733.570.06%
Aug 5, 202533.5533.5533.5533.5533.55-0.21%
Aug 4, 202533.6233.6233.6233.6233.62-
Jul 31, 202533.6233.6233.6233.6233.623.96%
Jul 30, 202532.3432.3432.3432.3432.340.03%
Jul 29, 202532.3332.3332.3332.3332.33-0.03%
Jul 28, 202532.3432.3432.3432.3432.340.03%
Jul 24, 202532.3332.3332.3332.3332.330.50%
Jul 23, 202532.1732.1732.1732.1732.170.22%
Jul 22, 202532.1032.1032.1032.1032.10-
Jul 21, 202532.1032.1032.1032.1032.10-0.28%
Jul 18, 202532.1932.1932.1932.1932.190.44%
Jul 17, 202532.0532.0532.0532.0532.050.34%
Jul 16, 202531.9431.9431.9431.9431.940.57%
Jul 15, 202531.7631.7631.7631.7631.76-0.25%
Jul 14, 202531.8431.8431.8431.8431.840.19%
Jul 11, 202531.7831.7831.7831.7831.78-0.31%