ARK Venture Fund (ARKVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
48.60
-0.35 (-0.72%)
Apr 1, 2026, 8:05 AM EST
ARKVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | - | -0.72% |
| Mar 31, 2026 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | - |
| Mar 30, 2026 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | -0.29% |
| Mar 27, 2026 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | -0.61% |
| Mar 26, 2026 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | 0.24% |
| Mar 25, 2026 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | 0.16% |
| Mar 24, 2026 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | -0.22% |
| Mar 23, 2026 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | 0.20% |
| Mar 20, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -0.36% |
| Mar 19, 2026 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | -0.08% |
| Mar 18, 2026 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | -0.62% |
| Mar 17, 2026 | 49.73 | 49.73 | 49.73 | 49.73 | 49.73 | 0.36% |
| Mar 16, 2026 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | 1.14% |
| Mar 13, 2026 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | -0.18% |
| Mar 12, 2026 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | -0.61% |
| Mar 11, 2026 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | -0.04% |
| Mar 10, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -0.26% |
| Mar 9, 2026 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | 0.24% |
| Mar 6, 2026 | 49.41 | 49.41 | 49.41 | 49.41 | 49.41 | -0.24% |
| Mar 5, 2026 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | -0.42% |
| Mar 4, 2026 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | 0.34% |
| Mar 3, 2026 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | -0.82% |
| Mar 2, 2026 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | 0.20% |
| Feb 27, 2026 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | -0.20% |
| Feb 26, 2026 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | 0.42% |
| Feb 25, 2026 | 49.77 | 49.77 | 49.77 | 49.77 | 49.77 | 0.20% |
| Feb 24, 2026 | 49.67 | 49.67 | 49.67 | 49.67 | 49.67 | 0.42% |
| Feb 23, 2026 | 49.46 | 49.46 | 49.46 | 49.46 | 49.46 | -0.04% |
| Feb 20, 2026 | 49.48 | 49.48 | 49.48 | 49.48 | 49.48 | -0.18% |
| Feb 19, 2026 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | -0.08% |
| Feb 18, 2026 | 49.61 | 49.61 | 49.61 | 49.61 | 49.61 | 0.28% |
| 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 | 3.38% |
| Feb 12, 2026 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | -1.24% |
| 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 | -0.49% |
| 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% |