ARKX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	31.60	32.43	31.51	31.93	31.93	0.03%	232,658
Jun 25, 2026	32.19	32.44	31.58	31.92	31.92	-0.81%	174,054
Jun 24, 2026	32.62	32.91	32.15	32.18	32.18	-1.89%	207,219
Jun 23, 2026	32.60	33.30	32.23	32.80	32.80	-1.68%	238,642
Jun 22, 2026	33.90	34.19	33.25	33.36	33.36	-3.47%	285,490
Jun 18, 2026	34.77	34.95	33.90	34.56	34.56	0.14%	407,258
Jun 17, 2026	34.63	35.34	34.46	34.51	34.51	-0.69%	525,212
Jun 16, 2026	35.17	35.44	34.70	34.75	34.75	-1.22%	473,528
Jun 15, 2026	34.36	35.31	34.12	35.18	35.18	4.14%	403,838
Jun 12, 2026	35.19	36.24	33.45	33.78	33.78	-1.94%	417,000
Jun 11, 2026	33.76	34.50	32.96	34.45	34.45	5.35%	352,825
Jun 10, 2026	33.15	33.82	32.64	32.70	32.70	-2.97%	377,810
Jun 9, 2026	34.55	34.98	32.46	33.70	33.70	-1.95%	501,625
Jun 8, 2026	34.10	34.95	34.10	34.37	34.37	0.97%	276,892
Jun 5, 2026	35.79	35.85	33.76	34.04	34.04	-6.38%	2,145,687
Jun 4, 2026	35.62	36.63	35.43	36.36	36.36	1.45%	1,333,548
Jun 3, 2026	36.43	36.54	35.64	35.84	35.84	-2.24%	1,452,785
Jun 2, 2026	36.40	36.70	36.18	36.66	36.66	0.76%	1,304,316
Jun 1, 2026	36.73	36.83	36.06	36.39	36.39	-2.66%	1,495,768
May 29, 2026	37.50	37.51	36.33	37.38	37.38	-0.95%	1,756,353
May 28, 2026	36.91	37.89	36.73	37.74	37.74	3.70%	1,340,405
May 27, 2026	36.80	36.80	35.82	36.40	36.40	0.23%	1,327,255
May 26, 2026	36.51	36.71	35.88	36.31	36.31	2.51%	2,200,737
May 22, 2026	34.85	35.49	34.85	35.42	35.42	2.79%	2,063,473
May 21, 2026	34.10	34.60	33.93	34.46	34.46	-0.52%	730,596
May 20, 2026	33.88	34.66	33.51	34.64	34.64	2.82%	943,277
May 19, 2026	33.73	34.00	32.98	33.69	33.69	-1.23%	1,089,584
May 18, 2026	34.26	34.66	33.61	34.11	34.11	0.80%	1,120,617
May 15, 2026	34.41	34.43	33.79	33.84	33.84	-3.62%	814,493
May 14, 2026	34.60	35.41	34.47	35.11	35.11	0.86%	992,828
May 13, 2026	34.78	35.01	34.05	34.81	34.81	0.59%	712,475
May 12, 2026	34.52	34.82	33.84	34.61	34.61	-0.85%	1,274,131
May 11, 2026	34.15	35.27	34.05	34.90	34.90	1.63%	1,557,317
May 8, 2026	33.30	34.35	33.24	34.34	34.34	4.54%	1,048,919
May 7, 2026	33.80	33.80	32.61	32.85	32.85	-2.87%	953,988
May 6, 2026	32.95	33.87	32.84	33.82	33.82	4.84%	962,845
May 5, 2026	32.88	32.97	32.12	32.26	32.26	-0.77%	917,119
May 4, 2026	32.79	32.93	32.33	32.51	32.51	-0.82%	575,579
May 1, 2026	33.07	33.07	32.59	32.78	32.78	-0.67%	613,292
Apr 30, 2026	32.06	33.03	32.06	33.00	33.00	4.00%	748,313
Apr 29, 2026	32.16	32.16	31.52	31.73	31.73	-2.94%	665,558
Apr 28, 2026	32.76	33.02	32.33	32.69	32.69	-1.65%	577,598
Apr 27, 2026	33.04	33.25	32.72	33.24	33.24	0.82%	645,176
Apr 24, 2026	33.45	33.45	32.84	32.97	32.97	-0.45%	515,348
Apr 23, 2026	33.64	33.65	32.52	33.12	33.12	-1.90%	788,925
Apr 22, 2026	34.00	34.26	33.54	33.76	33.76	1.17%	637,050
Apr 21, 2026	33.80	34.13	33.27	33.37	33.37	-0.86%	666,666
Apr 20, 2026	33.54	33.85	33.32	33.66	33.66	0.21%	647,159
Apr 17, 2026	33.88	34.23	33.48	33.59	33.59	0.36%	1,062,892
Apr 16, 2026	33.00	33.49	32.71	33.47	33.47	2.01%	801,958
Apr 15, 2026	32.50	32.83	32.20	32.81	32.81	1.23%	584,821
Apr 14, 2026	32.46	32.57	32.13	32.41	32.41	1.15%	867,900
Apr 13, 2026	31.22	32.10	31.14	32.04	32.04	2.14%	522,074
Apr 10, 2026	31.30	31.59	31.16	31.37	31.37	0.48%	432,372
Apr 9, 2026	31.46	31.62	31.16	31.22	31.22	-1.51%	406,137
Apr 8, 2026	32.01	32.09	31.39	31.70	31.70	3.93%	1,321,335
Apr 7, 2026	30.46	30.55	29.90	30.50	30.50	-0.73%	509,348
Apr 6, 2026	30.46	30.89	30.42	30.73	30.73	1.34%	490,627
Apr 2, 2026	29.10	30.55	29.08	30.32	30.32	1.37%	714,638
Apr 1, 2026	29.84	30.35	29.81	29.91	29.91	1.91%	1,037,879
Mar 31, 2026	28.43	29.43	28.36	29.35	29.35	4.86%	925,749
Mar 30, 2026	29.15	29.16	27.75	27.99	27.99	-3.25%	893,111
Mar 27, 2026	29.61	29.64	28.85	28.93	28.93	-3.15%	515,479
Mar 26, 2026	30.63	30.72	29.81	29.87	29.87	-3.89%	547,092
Mar 25, 2026	30.83	31.30	30.80	31.08	31.08	2.78%	873,971
Mar 24, 2026	30.33	30.55	30.00	30.24	30.24	-1.31%	645,628
Mar 23, 2026	30.51	31.12	30.38	30.64	30.64	1.63%	761,518
Mar 20, 2026	31.19	31.24	29.81	30.15	30.15	-3.89%	842,766
Mar 19, 2026	30.77	31.59	30.48	31.37	31.37	0.35%	539,794
Mar 18, 2026	31.85	31.90	31.23	31.26	31.26	-2.43%	550,463
Mar 17, 2026	31.39	32.09	31.37	32.04	32.04	2.53%	539,047
Mar 16, 2026	31.03	31.51	30.88	31.25	31.25	1.66%	529,210
Mar 13, 2026	31.21	31.55	30.63	30.74	30.74	-1.09%	564,454
Mar 12, 2026	31.40	31.59	30.88	31.08	31.08	-1.77%	373,235
Mar 11, 2026	31.38	31.97	31.25	31.64	31.64	0.19%	481,467
Mar 10, 2026	31.79	32.13	31.48	31.58	31.58	-1.07%	618,737
Mar 9, 2026	30.82	31.94	30.69	31.92	31.92	2.14%	683,539
Mar 6, 2026	30.78	31.81	30.77	31.25	31.25	-0.54%	491,454
Mar 5, 2026	31.89	32.01	30.76	31.42	31.42	-2.12%	407,088
Mar 4, 2026	31.89	32.23	31.61	32.10	32.10	1.26%	329,457
Mar 3, 2026	31.71	32.10	30.98	31.70	31.70	-1.95%	458,816
Mar 2, 2026	32.07	33.12	31.78	32.33	32.33	1.16%	972,725
Feb 27, 2026	31.64	31.99	31.33	31.96	31.96	-1.36%	444,377
Feb 26, 2026	32.22	32.40	31.79	32.40	32.40	0.68%	429,365
Feb 25, 2026	32.67	32.67	32.04	32.18	32.18	-0.71%	496,147
Feb 24, 2026	31.93	32.46	31.54	32.41	32.41	1.06%	357,403
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