ARKVX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 27, 2026	59.55	59.68	59.55	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%
Aug 6, 2026	55.68	55.68	55.68	55.68	55.68	0.32%
Aug 5, 2026	55.50	55.50	55.50	55.50	55.50	-1.30%
Aug 4, 2026	56.23	56.23	56.23	56.23	56.23	1.50%
Aug 3, 2026	55.40	55.40	55.40	55.40	55.40	0.75%
Jul 31, 2026	54.99	54.99	54.99	54.99	54.99	-
Jul 30, 2026	54.99	54.99	54.99	54.99	54.99	0.79%
Jul 29, 2026	54.56	54.56	54.56	54.56	54.56	0.37%
Jul 28, 2026	54.36	54.36	54.36	54.36	54.36	0.28%
Jul 27, 2026	54.21	54.21	54.21	54.21	54.21	-0.13%
Jul 24, 2026	54.28	54.28	54.28	54.28	54.28	-1.13%
Jul 23, 2026	54.90	54.90	54.90	54.90	54.90	-0.16%
Jul 22, 2026	54.99	54.99	54.99	54.99	54.99	-0.88%
Jul 21, 2026	55.48	55.48	55.48	55.48	55.48	1.39%
Jul 20, 2026	54.72	54.72	54.72	54.72	54.72	-0.36%
Jul 17, 2026	54.92	54.92	54.92	54.92	54.92	-0.31%
Jul 16, 2026	55.09	55.09	55.09	55.09	55.09	-1.66%
Jul 15, 2026	56.02	56.02	56.02	56.02	56.02	-0.02%
Jul 14, 2026	56.03	56.03	56.03	56.03	56.03	0.04%
Jul 13, 2026	56.01	56.01	56.01	56.01	56.01	-1.29%
Jul 10, 2026	56.74	56.74	56.74	56.74	56.74	-1.18%
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%