ARK Venture Fund (ARKVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
30.10
+0.17 (0.57%)
Apr 24, 2025, 8:00 PM EDT
ARKVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | - | 0.57% |
| Apr 23, 2025 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | 0.54% |
| Apr 22, 2025 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | 0.54% |
| Apr 21, 2025 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | -0.13% |
| Apr 17, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
| Apr 16, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 1.58% |
| Apr 15, 2025 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | 0.03% |
| Apr 14, 2025 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | 0.14% |
| Apr 11, 2025 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | 1.64% |
| Apr 10, 2025 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | -0.80% |
| Apr 9, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 1.08% |
| Apr 8, 2025 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | -0.59% |
| Apr 7, 2025 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | 0.21% |
| Apr 4, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | -1.78% |
| Apr 3, 2025 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | -1.08% |
| Apr 2, 2025 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | 0.44% |
| Apr 1, 2025 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | -0.17% |
| Mar 31, 2025 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | -1.41% |
| Mar 28, 2025 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | -0.63% |
| Mar 27, 2025 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | -0.30% |
| Mar 26, 2025 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | -0.79% |
| Mar 25, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.23% |
| Mar 24, 2025 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | 0.69% |
| Mar 21, 2025 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | 0.40% |
| Mar 20, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | -0.10% |
| Mar 19, 2025 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | 0.47% |
| Mar 18, 2025 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | -0.60% |
| Mar 17, 2025 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | 0.43% |
| Mar 14, 2025 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | 0.64% |
| Mar 13, 2025 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | -0.70% |
| Mar 12, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 0.50% |
| Mar 11, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - |
| Mar 10, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | -0.53% |
| Mar 5, 2025 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | 0.43% |
| Mar 4, 2025 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | 0.07% |
| Mar 3, 2025 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | -0.89% |
| Feb 27, 2025 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | -0.72% |
| Feb 26, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 0.36% |
| Feb 25, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | -1.11% |
| Feb 24, 2025 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | -0.55% |
| Feb 21, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | -1.37% |
| Feb 20, 2025 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | -0.73% |
| Feb 19, 2025 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | -0.13% |
| Feb 18, 2025 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | -0.13% |
| Feb 14, 2025 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | 1.38% |
| Feb 13, 2025 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | 0.71% |
| Feb 12, 2025 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | 0.52% |
| Feb 11, 2025 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | -0.26% |
| Feb 10, 2025 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | -0.03% |
| Feb 7, 2025 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | 0.13% |