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%