ARK Venture Fund (ARKVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
30.29
-0.12 (-0.39%)
Jun 6, 2025, 8:05 AM EDT

ARKVX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jun 6, 202530.2930.2930.2930.29--
Jun 5, 202530.2930.2930.2930.2930.29-0.39%
Jun 4, 202530.4130.4130.4130.4130.410.07%
Jun 3, 202530.3930.3930.3930.3930.390.13%
Jun 2, 202530.3530.3530.3530.3530.350.23%
May 30, 202530.2830.2830.2830.2830.28-0.10%
May 29, 202530.3130.3130.3130.3130.31-0.13%
May 28, 202530.3530.3530.3530.3530.35-0.30%
May 27, 202530.4430.4430.4430.4430.440.46%
May 23, 202530.3030.3030.3030.3030.30-0.10%
May 22, 202530.3330.3330.3330.3330.330.10%
May 21, 202530.3030.3030.3030.3030.30-0.62%
May 20, 202530.4930.4930.4930.4930.49-
May 19, 202530.4930.4930.4930.4930.490.07%
May 15, 202530.4730.4730.4730.4730.47-0.07%
May 14, 202530.4930.4930.4930.4930.49-0.10%
May 13, 202530.5230.5230.5230.5230.520.93%
May 12, 202530.2430.2430.2430.2430.240.70%
May 9, 202530.0330.0330.0330.0330.03-0.17%
May 8, 202530.0830.0830.0830.0830.080.57%
May 7, 202529.9129.9129.9129.9129.910.30%
May 6, 202529.8229.8229.8229.8229.82-0.73%
May 5, 202530.0430.0430.0430.0430.04-0.50%
May 2, 202530.1930.1930.1930.1930.190.50%
May 1, 202530.0430.0430.0430.0430.04-0.07%
Apr 30, 202530.0630.0630.0630.0630.06-0.27%
Apr 29, 202530.1430.1430.1430.1430.140.07%
Apr 28, 202530.1230.1230.1230.1230.120.03%
Apr 25, 202530.1130.1130.1130.1130.110.03%
Apr 24, 202530.1030.1030.1030.1030.100.57%
Apr 23, 202529.9329.9329.9329.9329.930.54%
Apr 22, 202529.7729.7729.7729.7729.770.54%
Apr 21, 202529.6129.6129.6129.6129.61-0.13%
Apr 17, 202529.6529.6529.6529.6529.65-
Apr 16, 202529.6529.6529.6529.6529.651.58%
Apr 15, 202529.1929.1929.1929.1929.190.03%
Apr 14, 202529.1829.1829.1829.1829.180.14%
Apr 11, 202529.1429.1429.1429.1429.141.64%
Apr 10, 202528.6728.6728.6728.6728.67-0.80%
Apr 9, 202528.9028.9028.9028.9028.901.08%
Apr 8, 202528.5928.5928.5928.5928.59-0.59%
Apr 7, 202528.7628.7628.7628.7628.760.21%
Apr 4, 202528.7028.7028.7028.7028.70-1.78%
Apr 3, 202529.2229.2229.2229.2229.22-1.08%
Apr 2, 202529.5429.5429.5429.5429.540.44%
Apr 1, 202529.4129.4129.4129.4129.41-0.17%
Mar 31, 202529.4629.4629.4629.4629.46-1.41%
Mar 28, 202529.8829.8829.8829.8829.88-0.63%
Mar 27, 202530.0730.0730.0730.0730.07-0.30%
Mar 26, 202530.1630.1630.1630.1630.16-0.79%