ARKVX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 19, 2026	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%
Apr 28, 2026	50.39	50.39	50.39	50.39	50.39	-0.22%
Apr 27, 2026	50.50	50.50	50.50	50.50	50.50	0.94%
Apr 24, 2026	50.03	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%