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

DateOpenHighLowCloseAdj. CloseChange
Oct 30, 202542.1042.1042.1042.10--0.73%
Oct 29, 202542.4142.4142.4142.4142.41-0.31%
Oct 28, 202542.5442.5442.5442.5442.54-0.33%
Oct 27, 202542.6842.6842.6842.6842.68-0.26%
Oct 24, 202542.7942.7942.7942.7942.790.40%
Oct 23, 202542.6242.6242.6242.6242.620.50%
Oct 22, 202542.4142.4142.4142.4142.41-1.05%
Oct 21, 202542.8642.8642.8642.8642.86-0.63%
Oct 20, 202543.1343.1343.1343.1343.131.53%
Oct 17, 202542.4842.4842.4842.4842.48-0.52%
Oct 16, 202542.7042.7042.7042.7042.70-0.84%
Oct 15, 202543.0643.0643.0643.0643.060.80%
Oct 14, 202542.7242.7242.7242.7242.72-0.07%
Oct 13, 202542.7542.7542.7542.7542.750.12%
Oct 10, 202542.7042.7042.7042.7042.70-1.25%
Oct 9, 202543.2443.2443.2443.2443.240.35%
Oct 8, 202543.0943.0943.0943.0943.091.01%
Oct 7, 202542.6642.6642.6642.6642.66-0.47%
Oct 6, 202542.8642.8642.8642.8642.860.80%
Oct 3, 202542.5242.5242.5242.5242.520.12%
Oct 2, 202542.4742.4742.4742.4742.471.19%
Oct 1, 202541.9741.9741.9741.9741.970.17%
Sep 30, 202541.9041.9041.9041.9041.902.75%
Sep 29, 202540.7840.7840.7840.7840.780.47%
Sep 25, 202540.5940.5940.5940.5940.59-0.83%
Sep 24, 202540.9340.9340.9340.9340.931.24%
Sep 23, 202540.4340.4340.4340.4340.43-0.15%
Sep 22, 202540.4940.4940.4940.4940.49-0.15%
Sep 19, 202540.5540.5540.5540.5540.551.30%
Sep 18, 202540.0340.0340.0340.0340.030.73%
Sep 17, 202539.7439.7439.7439.7439.74-0.10%
Sep 16, 202539.7839.7839.7839.7839.787.72%
Sep 15, 202536.9336.9336.9336.9336.930.16%
Sep 12, 202536.8736.8736.8736.8736.870.14%
Sep 11, 202536.8236.8236.8236.8236.822.48%
Sep 10, 202535.9335.9335.9335.9335.93-0.22%
Sep 9, 202536.0136.0136.0136.0136.010.08%
Sep 8, 202535.9835.9835.9835.9835.980.25%
Sep 5, 202535.8935.8935.8935.8935.890.08%
Sep 4, 202535.8635.8635.8635.8635.86-0.08%
Sep 3, 202535.8935.8935.8935.8935.890.06%
Sep 2, 202535.8735.8735.8735.8735.872.93%
Aug 29, 202534.8534.8534.8534.8534.85-0.23%
Aug 28, 202534.9334.9334.9334.9334.930.03%
Aug 27, 202534.9234.9234.9234.9234.92-0.09%
Aug 26, 202534.9534.9534.9534.9534.950.09%
Aug 25, 202534.9234.9234.9234.9234.923.31%
Aug 21, 202533.8033.8033.8033.8033.80-0.09%
Aug 20, 202533.8333.8333.8333.8333.83-0.09%
Aug 19, 202533.8633.8633.8633.8633.86-0.79%