Skip to main content
ARK Space Exploration & Innovation ETF (ARKX)
BATS: ARKX · Real-Time Price · USD
28.41
-0.20 (-0.70%)
Dec 5, 2025, 4:00 PM EST - Market closed

ARKX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202528.8028.8028.2728.4128.41-0.70%45,123
Dec 4, 202528.0328.6427.8128.6128.612.84%75,305
Dec 3, 202527.0727.8227.0627.8227.822.81%45,882
Dec 2, 202526.7727.3526.7727.0627.061.08%36,892
Dec 1, 202527.0227.0826.7426.7726.77-2.01%27,448
Nov 28, 202527.2027.7927.1527.3227.320.74%28,678
Nov 26, 202527.1027.2626.9427.1227.120.86%144,551
Nov 25, 202526.7526.9626.1826.8926.890.56%31,173
Nov 24, 202526.0526.8026.0526.7426.742.81%32,389
Nov 21, 202525.8226.2225.1726.0126.011.05%311,640
Nov 20, 202527.5727.6325.7025.7425.74-3.96%571,680
Nov 19, 202526.8627.1926.6826.8026.80-0.11%139,950
Nov 18, 202526.8827.1126.4426.8326.83-1.03%412,902
Nov 17, 202527.5427.6926.8027.1127.11-1.90%401,570
Nov 14, 202527.0028.0426.9327.6427.64-0.02%378,785
Nov 13, 202528.8128.8527.5427.6427.64-5.08%493,541
Nov 12, 202529.3029.6028.9329.1229.12-228,864
Nov 11, 202529.2829.3528.9029.1229.12-0.48%152,027
Nov 10, 202529.3129.4128.8529.2629.262.31%230,488
Nov 7, 202527.9128.6227.4128.6028.600.67%541,166
Nov 6, 202529.6229.6728.4128.4128.41-4.47%424,285
Nov 5, 202529.8029.9729.3629.7429.74-1.05%296,291
Nov 4, 202530.2130.6330.0130.0630.06-3.55%337,157
Nov 3, 202531.5931.5930.6631.1631.16-0.64%447,485
Oct 31, 202531.1231.4630.8231.3631.362.02%383,322
Oct 30, 202531.0831.2830.7430.7430.74-2.04%264,471
Oct 29, 202531.0631.6230.9631.3831.382.21%422,863
Oct 28, 202531.1031.1730.6730.7030.70-1.13%235,924
Oct 27, 202531.3931.3930.7831.0531.050.62%659,834
Oct 24, 202530.8830.9630.6230.8630.861.68%317,149
Oct 23, 202529.7330.5029.6930.3530.352.12%433,763
Oct 22, 202530.5030.5329.1729.7229.72-3.29%629,744
Oct 21, 202530.7830.9930.3630.7330.730.03%351,381
Oct 20, 202530.5030.8830.4530.7230.722.86%264,603
Oct 17, 202530.0930.3229.4929.8729.87-2.08%604,063
Oct 16, 202531.3831.7130.4030.5030.50-2.15%542,126
Oct 15, 202531.9132.1830.7231.1731.17-0.61%630,081
Oct 14, 202530.4831.7029.9831.3631.361.13%376,603
Oct 13, 202530.8931.3330.7131.0131.012.34%577,588
Oct 10, 202531.6732.1030.2730.3030.30-4.17%609,529
Oct 9, 202532.0132.2531.4131.6231.62-0.97%387,085
Oct 8, 202531.3531.9831.2831.9331.931.88%393,995
Oct 7, 202531.5531.8531.0031.3431.34-0.35%474,159
Oct 6, 202531.0331.5030.9431.4531.453.93%670,604
Oct 3, 202529.9530.3729.7630.2630.261.68%381,668
Oct 2, 202529.3429.7629.3029.7629.763.01%605,273
Oct 1, 202528.3128.9428.2628.8928.891.19%220,804
Sep 30, 202528.1228.5628.0328.5528.551.46%160,541
Sep 29, 202528.2828.3728.0228.1428.141.01%184,378
Sep 26, 202527.7928.0227.6127.8627.860.72%153,462
Sep 25, 202527.3227.8226.8927.6627.66-0.22%218,423
Sep 24, 202528.4328.4327.7227.7227.72-2.26%335,088
Sep 23, 202528.0128.5727.9528.3628.361.32%419,930
Sep 22, 202527.6027.9927.3427.9927.991.60%276,950
Sep 19, 202527.4927.6827.4027.5527.550.69%220,371
Sep 18, 202526.9027.4126.8027.3627.362.63%358,228
Sep 17, 202526.7026.8026.2726.6626.66-0.37%170,170
Sep 16, 202526.6826.7926.4226.7626.760.26%214,012
Sep 15, 202526.5526.7226.3826.6926.691.52%247,873
Sep 12, 202526.0826.3425.9926.2926.291.15%180,650
Sep 11, 202525.6326.2525.6225.9925.991.52%131,059
Sep 10, 202525.7625.7625.4225.6025.600.43%123,372
Sep 9, 202525.6825.7425.2725.4925.49-1.01%140,841
Sep 8, 202525.8425.9025.6125.7525.750.12%178,407
Sep 5, 202525.7225.7725.1625.7225.720.59%205,469
Sep 4, 202525.6325.6325.2925.5725.57-128,469
Sep 3, 202526.1426.1725.4725.5725.57-1.65%206,716
Sep 2, 202525.6226.0525.4126.0026.00-0.73%204,074
Aug 29, 202526.4826.5425.9626.1926.19-1.39%251,505
Aug 28, 202526.5426.5926.3326.5626.560.64%192,636
Aug 27, 202526.5526.6026.3426.3926.39-0.58%175,918
Aug 26, 202526.3026.7326.3026.5526.551.20%247,645
Aug 25, 202526.1626.5626.0626.2326.23-0.04%242,977
Aug 22, 202525.5726.3525.4926.2426.242.70%292,649
Aug 21, 202525.4325.6225.3425.5525.550.35%220,917
Aug 20, 202525.2825.5124.7725.4625.46-0.31%527,692
Aug 19, 202526.5826.5825.5125.5425.54-3.88%487,245
Aug 18, 202526.6026.7526.3726.5726.57-0.04%180,876
Aug 15, 202526.8526.8726.3726.5826.58-0.60%172,095
Aug 14, 202526.8027.1326.5826.7426.74-1.18%182,552
Aug 13, 202527.2227.3026.6627.0627.060.41%336,806
Aug 12, 202526.3927.0026.3526.9526.952.32%653,298
Aug 11, 202526.4626.7226.1926.3426.34-0.19%232,109
Aug 8, 202526.4826.7426.2626.3926.390.80%254,690
Aug 7, 202526.4526.5325.9326.1826.18-0.49%898,460
Aug 6, 202526.6026.6026.1426.3126.31-1.02%188,654
Aug 5, 202526.8826.9926.2226.5826.580.23%509,608
Aug 4, 202526.1026.5826.0826.5226.523.80%574,914
Aug 1, 202525.5225.9325.1125.5525.55-2.14%510,077
Jul 31, 202526.2826.4325.9626.1126.11-0.31%220,520
Jul 30, 202525.9426.4025.9326.1926.191.24%224,503
Jul 29, 202526.5926.5925.7325.8725.87-1.82%289,410
Jul 28, 202526.8926.9726.1726.3526.35-1.24%389,234
Jul 25, 202526.5026.7926.2826.6826.680.83%211,166
Jul 24, 202526.9026.9526.4226.4626.46-2.65%578,733
Jul 23, 202526.6727.1826.6127.1827.183.15%395,371
Jul 22, 202526.4526.5825.8226.3526.35-1.83%509,383
Jul 21, 202527.5227.6426.7826.8426.84-2.04%750,509
Jul 18, 202527.4027.5627.2027.4027.40-0.15%795,371
Jul 17, 202526.6627.4726.5727.4427.443.82%975,633