ARKX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	32.10	32.10	30.77	31.42	31.42	-2.12%	59,363
Mar 4, 2026	31.67	32.23	31.60	32.10	32.10	1.26%	32,558
Mar 3, 2026	31.24	32.07	30.98	31.70	31.70	-1.95%	52,652
Mar 2, 2026	32.46	33.10	31.78	32.33	32.33	1.16%	115,061
Feb 27, 2026	32.03	32.07	31.33	31.96	31.96	-1.36%	42,153
Feb 26, 2026	32.06	32.40	31.80	32.40	32.40	0.68%	37,572
Feb 25, 2026	32.37	32.92	32.05	32.18	32.18	-0.71%	49,966
Feb 24, 2026	31.93	32.46	31.54	32.41	32.41	1.06%	357,207
Feb 23, 2026	32.12	32.34	31.74	32.07	32.07	-1.47%	544,997
Feb 20, 2026	33.03	33.45	32.35	32.55	32.55	-1.72%	874,506
Feb 19, 2026	32.22	33.12	32.15	33.12	33.12	2.70%	766,173
Feb 18, 2026	31.92	32.62	31.75	32.25	32.25	1.99%	889,495
Feb 17, 2026	31.13	31.87	30.85	31.62	31.62	0.76%	743,579
Feb 13, 2026	30.96	31.76	30.86	31.38	31.38	1.39%	610,944
Feb 12, 2026	31.56	31.70	30.75	30.95	30.95	-1.05%	708,066
Feb 11, 2026	32.23	32.25	30.90	31.28	31.28	-2.16%	820,572
Feb 10, 2026	32.58	32.66	31.92	31.97	31.97	-1.77%	938,699
Feb 9, 2026	31.75	32.65	31.54	32.55	32.55	2.70%	901,111
Feb 6, 2026	30.56	31.73	30.56	31.69	31.69	5.56%	817,572
Feb 5, 2026	30.67	31.13	29.88	30.02	30.02	-3.47%	1,198,827
Feb 4, 2026	32.79	32.79	30.47	31.10	31.10	-5.33%	1,507,073
Feb 3, 2026	32.37	32.85	31.90	32.85	32.85	3.73%	934,492
Feb 2, 2026	31.89	32.14	31.52	31.67	31.67	-1.00%	4,823,212
Jan 30, 2026	32.77	33.18	31.80	31.99	31.99	-3.53%	1,450,774
Jan 29, 2026	33.75	33.95	32.53	33.16	33.16	-2.07%	1,127,750
Jan 28, 2026	34.18	34.18	33.58	33.86	33.86	-0.09%	1,431,231
Jan 27, 2026	33.50	33.90	33.27	33.89	33.89	2.51%	1,071,965
Jan 26, 2026	33.64	33.67	33.04	33.06	33.06	-2.04%	1,135,143
Jan 23, 2026	34.11	34.26	33.56	33.75	33.75	-0.59%	1,314,407
Jan 22, 2026	34.21	34.21	33.45	33.95	33.95	0.59%	3,717,129
Jan 21, 2026	34.09	34.23	32.82	33.75	33.75	-0.21%	1,698,641
Jan 20, 2026	34.37	35.11	33.63	33.82	33.82	-3.84%	1,715,395
Jan 16, 2026	34.93	35.53	34.71	35.17	35.17	1.68%	2,526,901
Jan 15, 2026	34.70	34.94	34.22	34.59	34.59	0.17%	900,219
Jan 14, 2026	33.75	34.56	33.38	34.53	34.53	1.74%	1,724,407
Jan 13, 2026	34.63	34.63	33.68	33.94	33.94	-0.44%	1,004,476
Jan 12, 2026	33.65	34.18	33.61	34.09	34.09	1.94%	1,171,758
Jan 9, 2026	33.02	33.73	32.90	33.44	33.44	1.83%	1,423,197
Jan 8, 2026	32.84	33.71	32.65	32.84	32.84	2.43%	1,708,893
Jan 7, 2026	32.35	32.60	32.02	32.06	32.06	-1.05%	920,891
Jan 6, 2026	31.52	32.41	31.28	32.40	32.40	3.05%	1,874,832
Jan 5, 2026	30.42	31.47	30.42	31.44	31.44	4.73%	1,247,497
Jan 2, 2026	29.31	30.02	29.06	30.02	30.02	3.59%	788,360
Dec 31, 2025	29.34	29.34	28.89	28.98	28.98	-0.72%	458,719
Dec 30, 2025	29.54	29.58	29.17	29.19	29.19	-0.38%	460,505
Dec 29, 2025	29.25	29.63	29.20	29.30	29.30	-0.75%	562,748
Dec 26, 2025	30.04	30.06	29.44	29.52	29.52	-1.73%	421,542
Dec 24, 2025	30.27	30.27	29.84	30.04	30.04	-0.30%	245,079
Dec 23, 2025	29.87	30.25	29.76	30.13	30.13	-0.17%	606,868
Dec 22, 2025	29.82	30.24	29.57	30.18	30.18	3.25%	1,010,223
Dec 19, 2025	28.24	29.26	28.19	29.23	29.23	4.43%	793,270
Dec 18, 2025	27.86	28.21	27.72	27.99	27.99	2.60%	257,593
Dec 17, 2025	28.12	28.22	27.25	27.28	27.28	-2.68%	308,991
Dec 16, 2025	28.01	28.30	27.76	28.03	28.03	-0.43%	323,922
Dec 15, 2025	29.18	29.18	28.12	28.15	28.15	-1.85%	420,019
Dec 12, 2025	29.40	29.53	28.48	28.68	28.68	-2.61%	700,356
Dec 11, 2025	28.75	29.45	28.45	29.45	29.45	2.04%	380,623
Dec 10, 2025	28.54	29.04	28.25	28.86	28.86	0.66%	289,440
Dec 9, 2025	28.62	28.86	28.46	28.67	28.67	0.07%	272,316
Dec 8, 2025	28.69	28.74	28.34	28.65	28.65	0.84%	206,227
Dec 5, 2025	28.60	28.69	28.26	28.41	28.41	-0.70%	218,921
Dec 4, 2025	27.88	28.65	27.81	28.61	28.61	2.84%	605,803
Dec 3, 2025	27.22	27.82	27.06	27.82	27.82	2.81%	332,472
Dec 2, 2025	26.98	27.35	26.98	27.06	27.06	1.08%	221,043
Dec 1, 2025	27.03	27.09	26.74	26.77	26.77	-2.01%	145,604
Nov 28, 2025	27.24	27.35	27.12	27.32	27.32	0.74%	173,412
Nov 26, 2025	27.10	27.26	26.94	27.12	27.12	0.86%	144,731
Nov 25, 2025	26.66	26.96	26.15	26.89	26.89	0.56%	258,487
Nov 24, 2025	26.15	26.80	26.09	26.74	26.74	2.81%	169,420
Nov 21, 2025	25.82	26.22	25.17	26.01	26.01	1.05%	311,710
Nov 20, 2025	27.57	27.63	25.70	25.74	25.74	-3.96%	571,680
Nov 19, 2025	26.86	27.19	26.68	26.80	26.80	-0.11%	139,950
Nov 18, 2025	26.88	27.11	26.44	26.83	26.83	-1.03%	412,902
Nov 17, 2025	27.54	27.69	26.80	27.11	27.11	-1.90%	401,570
Nov 14, 2025	27.00	28.04	26.93	27.64	27.64	-0.02%	378,785
Nov 13, 2025	28.81	28.85	27.54	27.64	27.64	-5.08%	493,541
Nov 12, 2025	29.30	29.60	28.93	29.12	29.12	-	228,864
Nov 11, 2025	29.28	29.35	28.90	29.12	29.12	-0.48%	152,027
Nov 10, 2025	29.31	29.41	28.85	29.26	29.26	2.31%	230,488
Nov 7, 2025	27.91	28.62	27.41	28.60	28.60	0.67%	541,166
Nov 6, 2025	29.62	29.67	28.41	28.41	28.41	-4.47%	424,285
Nov 5, 2025	29.80	29.97	29.36	29.74	29.74	-1.05%	296,291
Nov 4, 2025	30.21	30.63	30.01	30.06	30.06	-3.55%	337,157
Nov 3, 2025	31.59	31.59	30.66	31.16	31.16	-0.64%	447,485
Oct 31, 2025	31.12	31.46	30.82	31.36	31.36	2.02%	383,322
Oct 30, 2025	31.08	31.28	30.74	30.74	30.74	-2.04%	264,471
Oct 29, 2025	31.06	31.62	30.96	31.38	31.38	2.21%	422,863
Oct 28, 2025	31.10	31.17	30.67	30.70	30.70	-1.13%	235,924
Oct 27, 2025	31.39	31.39	30.78	31.05	31.05	0.62%	659,834
Oct 24, 2025	30.88	30.96	30.62	30.86	30.86	1.68%	317,149
Oct 23, 2025	29.73	30.50	29.69	30.35	30.35	2.12%	433,763
Oct 22, 2025	30.50	30.53	29.17	29.72	29.72	-3.29%	629,744
Oct 21, 2025	30.78	30.99	30.36	30.73	30.73	0.03%	351,381
Oct 20, 2025	30.50	30.88	30.45	30.72	30.72	2.86%	264,603
Oct 17, 2025	30.09	30.32	29.49	29.87	29.87	-2.08%	604,063
Oct 16, 2025	31.38	31.71	30.40	30.50	30.50	-2.15%	542,126
Oct 15, 2025	31.91	32.18	30.72	31.17	31.17	-0.61%	630,081
Oct 14, 2025	30.48	31.70	29.98	31.36	31.36	1.13%	376,603
Oct 13, 2025	30.89	31.33	30.71	31.01	31.01	2.34%	577,588
Oct 10, 2025	31.67	32.10	30.27	30.30	30.30	-4.17%	609,529