ARK Venture Fund (ARKVX)
 NASDAQ · Mutual Fund · Delayed Price · Currency is USD  
42.10
 -0.31 (-0.73%)
  Oct 30, 2025, 4:00 PM EDT
ARKVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | 
|---|---|---|---|---|---|---|
| Oct 30, 2025 | 42.10 | 42.10 | 42.10 | 42.10 | - | -0.73% | 
| Oct 29, 2025 | 42.41 | 42.41 | 42.41 | 42.41 | 42.41 | -0.31% | 
| Oct 28, 2025 | 42.54 | 42.54 | 42.54 | 42.54 | 42.54 | -0.33% | 
| Oct 27, 2025 | 42.68 | 42.68 | 42.68 | 42.68 | 42.68 | -0.26% | 
| Oct 24, 2025 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | 0.40% | 
| Oct 23, 2025 | 42.62 | 42.62 | 42.62 | 42.62 | 42.62 | 0.50% | 
| Oct 22, 2025 | 42.41 | 42.41 | 42.41 | 42.41 | 42.41 | -1.05% | 
| Oct 21, 2025 | 42.86 | 42.86 | 42.86 | 42.86 | 42.86 | -0.63% | 
| Oct 20, 2025 | 43.13 | 43.13 | 43.13 | 43.13 | 43.13 | 1.53% | 
| Oct 17, 2025 | 42.48 | 42.48 | 42.48 | 42.48 | 42.48 | -0.52% | 
| Oct 16, 2025 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | -0.84% | 
| Oct 15, 2025 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | 0.80% | 
| Oct 14, 2025 | 42.72 | 42.72 | 42.72 | 42.72 | 42.72 | -0.07% | 
| Oct 13, 2025 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | 0.12% | 
| Oct 10, 2025 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | -1.25% | 
| Oct 9, 2025 | 43.24 | 43.24 | 43.24 | 43.24 | 43.24 | 0.35% | 
| Oct 8, 2025 | 43.09 | 43.09 | 43.09 | 43.09 | 43.09 | 1.01% | 
| Oct 7, 2025 | 42.66 | 42.66 | 42.66 | 42.66 | 42.66 | -0.47% | 
| Oct 6, 2025 | 42.86 | 42.86 | 42.86 | 42.86 | 42.86 | 0.80% | 
| Oct 3, 2025 | 42.52 | 42.52 | 42.52 | 42.52 | 42.52 | 0.12% | 
| Oct 2, 2025 | 42.47 | 42.47 | 42.47 | 42.47 | 42.47 | 1.19% | 
| Oct 1, 2025 | 41.97 | 41.97 | 41.97 | 41.97 | 41.97 | 0.17% | 
| Sep 30, 2025 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | 2.75% | 
| Sep 29, 2025 | 40.78 | 40.78 | 40.78 | 40.78 | 40.78 | 0.47% | 
| Sep 25, 2025 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | -0.83% | 
| Sep 24, 2025 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | 1.24% | 
| Sep 23, 2025 | 40.43 | 40.43 | 40.43 | 40.43 | 40.43 | -0.15% | 
| Sep 22, 2025 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | -0.15% | 
| Sep 19, 2025 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | 1.30% | 
| Sep 18, 2025 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | 0.73% | 
| Sep 17, 2025 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | -0.10% | 
| Sep 16, 2025 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | 7.72% | 
| Sep 15, 2025 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | 0.16% | 
| Sep 12, 2025 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | 0.14% | 
| Sep 11, 2025 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | 2.48% | 
| Sep 10, 2025 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | -0.22% | 
| Sep 9, 2025 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | 0.08% | 
| Sep 8, 2025 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | 0.25% | 
| Sep 5, 2025 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | 0.08% | 
| Sep 4, 2025 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | -0.08% | 
| Sep 3, 2025 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | 0.06% | 
| Sep 2, 2025 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | 2.93% | 
| 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% |