ARKVX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Oct 16, 2026	60.41	60.41	60.41	60.41	60.41	-0.84%
Oct 15, 2026	60.92	60.92	60.92	60.92	60.92	0.41%
Oct 14, 2026	60.67	60.67	60.67	60.67	60.67	-0.74%
Oct 13, 2026	61.12	61.12	61.12	61.12	61.12	-0.71%
Oct 12, 2026	61.56	61.56	61.56	61.56	61.56	-0.93%
Oct 9, 2026	62.14	62.14	62.14	62.14	62.14	0.58%
Oct 8, 2026	61.78	61.78	61.78	61.78	61.78	-0.72%
Oct 7, 2026	62.23	62.23	62.23	62.23	62.23	2.18%
Oct 6, 2026	60.90	60.90	60.90	60.90	60.90	-0.49%
Oct 5, 2026	61.20	61.20	61.20	61.20	61.20	1.07%
Oct 2, 2026	60.55	60.55	60.55	60.55	60.55	0.70%
Oct 1, 2026	60.13	60.13	60.13	60.13	60.13	-0.48%
Sep 30, 2026	60.42	60.42	60.42	60.42	60.42	-0.33%
Sep 29, 2026	60.62	60.62	60.62	60.62	60.62	0.08%
Sep 28, 2026	60.57	60.57	60.57	60.57	60.57	-0.20%
Sep 25, 2026	60.69	60.69	60.69	60.69	60.69	-0.20%
Sep 24, 2026	60.81	60.81	60.81	60.81	60.81	0.53%
Sep 23, 2026	60.49	60.49	60.49	60.49	60.49	-0.82%
Sep 22, 2026	60.99	60.99	60.99	60.99	60.99	0.56%
Sep 21, 2026	60.65	60.65	60.65	60.65	60.65	-
Sep 18, 2026	60.65	60.65	60.65	60.65	60.65	0.23%
Sep 17, 2026	60.51	60.51	60.51	60.51	60.51	1.34%
Sep 16, 2026	59.71	59.71	59.71	59.71	59.71	0.34%
Sep 15, 2026	59.51	59.51	59.51	59.51	59.51	-0.37%
Sep 14, 2026	59.73	59.73	59.73	59.73	59.73	0.10%
Sep 11, 2026	59.67	59.67	59.67	59.67	59.67	0.05%
Sep 10, 2026	59.64	59.64	59.64	59.64	59.64	-0.52%
Sep 9, 2026	59.95	59.95	59.95	59.95	59.95	-0.73%
Sep 8, 2026	60.39	60.39	60.39	60.39	60.39	0.32%
Sep 4, 2026	60.20	60.20	60.20	60.20	60.20	0.62%
Sep 3, 2026	59.83	59.83	59.83	59.83	59.83	1.01%
Sep 2, 2026	59.23	59.23	59.23	59.23	59.23	0.12%
Sep 1, 2026	59.16	59.16	59.16	59.16	59.16	-0.49%
Aug 31, 2026	59.45	59.45	59.45	59.45	59.45	0.20%
Aug 28, 2026	59.33	59.33	59.33	59.33	59.33	-0.59%
Aug 27, 2026	59.68	59.68	59.68	59.68	59.68	0.22%
Aug 26, 2026	59.55	59.55	59.55	59.55	59.55	1.83%
Aug 25, 2026	58.48	58.48	58.48	58.48	58.48	1.14%
Aug 24, 2026	57.82	57.82	57.82	57.82	57.82	-0.74%
Aug 21, 2026	58.25	58.25	58.25	58.25	58.25	0.74%
Aug 20, 2026	57.82	57.82	57.82	57.82	57.82	-0.57%
Aug 19, 2026	58.15	58.15	58.15	58.15	58.15	1.25%
Aug 18, 2026	57.43	57.43	57.43	57.43	57.43	-0.64%
Aug 17, 2026	57.80	57.80	57.80	57.80	57.80	0.64%
Aug 14, 2026	57.43	57.43	57.43	57.43	57.43	-0.43%
Aug 13, 2026	57.68	57.68	57.68	57.68	57.68	-0.36%
Aug 12, 2026	57.89	57.89	57.89	57.89	57.89	0.78%
Aug 11, 2026	57.44	57.44	57.44	57.44	57.44	0.30%
Aug 10, 2026	57.27	57.27	57.27	57.27	57.27	0.51%
Aug 7, 2026	56.98	56.98	56.98	56.98	56.98	2.33%