ARKVX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 10, 2026	57.42	57.42	57.42	57.42	-	-
Jul 9, 2026	57.42	57.42	57.42	57.42	57.42	0.56%
Jul 8, 2026	57.10	57.10	57.10	57.10	57.10	-0.26%
Jul 7, 2026	57.25	57.25	57.25	57.25	57.25	-1.60%
Jul 6, 2026	58.18	58.18	58.18	58.18	58.18	0.07%
Jul 2, 2026	58.14	58.14	58.14	58.14	58.14	0.66%
Jul 1, 2026	57.76	57.76	57.76	57.76	57.76	-1.25%
Jun 30, 2026	58.49	58.49	58.49	58.49	58.49	2.18%
Jun 29, 2026	57.24	57.24	57.24	57.24	57.24	1.26%
Jun 26, 2026	56.53	56.53	56.53	56.53	56.53	2.95%
Jun 25, 2026	54.91	54.91	54.91	54.91	54.91	0.24%
Jun 24, 2026	54.78	54.78	54.78	54.78	54.78	0.74%
Jun 23, 2026	54.38	54.38	54.38	54.38	54.38	-0.49%
Jun 22, 2026	54.65	54.65	54.65	54.65	54.65	-2.17%
Jun 18, 2026	55.86	55.86	55.86	55.86	55.86	-
Jun 17, 2026	55.86	55.86	55.86	55.86	55.86	-0.46%
Jun 16, 2026	56.12	56.12	56.12	56.12	56.12	0.57%
Jun 15, 2026	55.80	55.80	55.80	55.80	55.80	3.58%
Jun 12, 2026	53.87	53.87	53.87	53.87	53.87	2.03%
Jun 11, 2026	52.80	52.80	52.80	52.80	52.80	0.46%
Jun 10, 2026	52.56	52.56	52.56	52.56	52.56	-0.55%
Jun 9, 2026	52.85	52.85	52.85	52.85	52.85	0.04%
Jun 8, 2026	52.83	52.83	52.83	52.83	52.83	0.13%
Jun 5, 2026	52.76	52.76	52.76	52.76	52.76	-1.66%
Jun 4, 2026	53.65	53.65	53.65	53.65	53.65	1.42%
Jun 3, 2026	52.90	52.90	52.90	52.90	52.90	2.42%
Jun 2, 2026	51.65	51.65	51.65	51.65	51.65	-0.44%
Jun 1, 2026	51.88	51.88	51.88	51.88	51.88	-0.27%
May 29, 2026	52.02	52.02	52.02	52.02	52.02	0.29%
May 28, 2026	51.87	51.87	51.87	51.87	51.87	4.05%
May 27, 2026	49.85	49.85	49.85	49.85	49.85	0.14%
May 26, 2026	49.78	49.78	49.78	49.78	49.78	0.12%
May 22, 2026	49.72	49.72	49.72	49.72	49.72	-0.08%
May 21, 2026	49.76	49.76	49.76	49.76	49.76	0.53%
May 20, 2026	49.50	49.50	49.50	49.50	49.50	0.16%
May 19, 2026	49.42	49.42	49.42	49.42	49.42	-0.26%
May 18, 2026	49.55	49.55	49.55	49.55	49.55	-0.56%
May 15, 2026	49.83	49.83	49.83	49.83	49.83	-0.70%
May 14, 2026	50.18	50.18	50.18	50.18	50.18	-0.24%
May 13, 2026	50.30	50.30	50.30	50.30	50.30	0.02%
May 12, 2026	50.29	50.29	50.29	50.29	50.29	-0.34%
May 11, 2026	50.46	50.46	50.46	50.46	50.46	0.14%
May 8, 2026	50.39	50.39	50.39	50.39	50.39	0.02%
May 7, 2026	50.38	50.38	50.38	50.38	50.38	-0.38%
May 6, 2026	50.57	50.57	50.57	50.57	50.57	0.78%
May 5, 2026	50.18	50.18	50.18	50.18	50.18	-0.54%
May 4, 2026	50.45	50.45	50.45	50.45	50.45	0.20%
May 1, 2026	50.35	50.35	50.35	50.35	50.35	-0.06%
Apr 30, 2026	50.38	50.38	50.38	50.38	50.38	0.80%
Apr 29, 2026	49.98	49.98	49.98	49.98	49.98	-0.81%