ARK Venture Fund (ARKVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
33.54
0.00 (0.00%)
Aug 8, 2025, 4:00 PM EDT
Paramount Global Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
Aug 8, 2025 | 33.54 | 33.54 | 33.54 | 33.54 | - | - |
Aug 7, 2025 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | -0.09% |
Aug 6, 2025 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | 0.06% |
Aug 5, 2025 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | -0.21% |
Aug 4, 2025 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | - |
Jul 31, 2025 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | 3.96% |
Jul 30, 2025 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | 0.03% |
Jul 29, 2025 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | -0.03% |
Jul 28, 2025 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | 0.03% |
Jul 24, 2025 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | 0.50% |
Jul 23, 2025 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | 0.22% |
Jul 22, 2025 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
Jul 21, 2025 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | -0.28% |
Jul 18, 2025 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | 0.44% |
Jul 17, 2025 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | 0.34% |
Jul 16, 2025 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | 0.57% |
Jul 15, 2025 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | -0.25% |
Jul 14, 2025 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | 0.19% |
Jul 11, 2025 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | -0.31% |
Jul 10, 2025 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | 0.25% |
Jul 9, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 0.41% |
Jul 8, 2025 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | 0.28% |
Jul 7, 2025 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | -0.41% |
Jul 3, 2025 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | 0.09% |
Jul 2, 2025 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | 0.51% |
Jul 1, 2025 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | -0.44% |
Jun 30, 2025 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | 2.79% |
Jun 27, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.26% |
Jun 26, 2025 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | 0.29% |
Jun 25, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | -0.23% |
Jun 24, 2025 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | 0.52% |
Jun 23, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 0.07% |
Jun 20, 2025 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | -0.10% |
Jun 18, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | 0.36% |
Jun 17, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -0.29% |
Jun 16, 2025 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | 0.46% |
Jun 13, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | -0.39% |
Jun 12, 2025 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | -0.29% |
Jun 11, 2025 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | 0.20% |
Jun 10, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 0.23% |
Jun 9, 2025 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | 0.36% |
Jun 6, 2025 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | 0.76% |
Jun 5, 2025 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | -0.39% |
Jun 4, 2025 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | 0.07% |
Jun 3, 2025 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | 0.13% |
Jun 2, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 0.23% |
May 30, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | -0.10% |
May 29, 2025 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | -0.13% |
May 28, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | -0.30% |
May 27, 2025 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | 0.46% |