ARK Venture Fund (ARKVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
50.03
-0.02 (-0.04%)
Apr 24, 2026, 4:00 PM EST
ARKVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2026 | 50.03 | 50.03 | 50.03 | 50.03 | - | -0.04% |
| Apr 23, 2026 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | -0.42% |
| Apr 22, 2026 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | 0.36% |
| Apr 21, 2026 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | -0.32% |
| Apr 20, 2026 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | 0.06% |
| Apr 17, 2026 | 50.21 | 50.21 | 50.21 | 50.21 | 50.21 | 0.36% |
| Apr 16, 2026 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | - |
| Apr 15, 2026 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | 0.48% |
| Apr 14, 2026 | 49.79 | 49.79 | 49.79 | 49.79 | 49.79 | 0.48% |
| Apr 13, 2026 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | 0.55% |
| Apr 10, 2026 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | 1.07% |
| Apr 9, 2026 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | -0.08% |
| Apr 8, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 0.31% |
| Apr 7, 2026 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | -0.04% |
| Apr 6, 2026 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | -0.06% |
| Apr 2, 2026 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | 0.02% |
| Apr 1, 2026 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | -0.53% |
| Mar 31, 2026 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | - |
| Mar 30, 2026 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | -0.29% |
| Mar 27, 2026 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | -0.61% |
| Mar 26, 2026 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | 0.24% |
| Mar 25, 2026 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | 0.16% |
| Mar 24, 2026 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | -0.22% |
| Mar 23, 2026 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | 0.20% |
| Mar 20, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -0.36% |
| Mar 19, 2026 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | -0.08% |
| Mar 18, 2026 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | -0.62% |
| Mar 17, 2026 | 49.73 | 49.73 | 49.73 | 49.73 | 49.73 | 0.36% |
| Mar 16, 2026 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | 1.14% |
| Mar 13, 2026 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | -0.18% |
| Mar 12, 2026 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | -0.61% |
| Mar 11, 2026 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | -0.04% |
| Mar 10, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -0.26% |
| Mar 9, 2026 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | 0.24% |
| Mar 6, 2026 | 49.41 | 49.41 | 49.41 | 49.41 | 49.41 | -0.24% |
| Mar 5, 2026 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | -0.42% |
| Mar 4, 2026 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | 0.34% |
| Mar 3, 2026 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | -0.82% |
| Mar 2, 2026 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | 0.20% |
| Feb 27, 2026 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | -0.20% |
| Feb 26, 2026 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | 0.42% |
| Feb 25, 2026 | 49.77 | 49.77 | 49.77 | 49.77 | 49.77 | 0.20% |
| Feb 24, 2026 | 49.67 | 49.67 | 49.67 | 49.67 | 49.67 | 0.42% |
| Feb 23, 2026 | 49.46 | 49.46 | 49.46 | 49.46 | 49.46 | -0.04% |
| Feb 20, 2026 | 49.48 | 49.48 | 49.48 | 49.48 | 49.48 | -0.18% |
| Feb 19, 2026 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | -0.08% |
| Feb 18, 2026 | 49.61 | 49.61 | 49.61 | 49.61 | 49.61 | 0.28% |
| Feb 17, 2026 | 49.47 | 49.47 | 49.47 | 49.47 | 49.47 | 1.73% |
| Feb 13, 2026 | 48.63 | 48.63 | 48.63 | 48.63 | 48.63 | 3.38% |
| Feb 12, 2026 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | -1.24% |