ARKX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	32.76	33.02	32.33	32.58	-	-1.99%	514,676
Apr 27, 2026	32.82	33.25	32.73	33.24	33.24	0.82%	118,763
Apr 24, 2026	33.13	33.50	32.85	32.97	32.97	-0.45%	87,716
Apr 23, 2026	33.47	33.64	32.56	33.12	33.12	-1.90%	138,498
Apr 22, 2026	33.85	34.26	33.55	33.76	33.76	1.17%	85,185
Apr 21, 2026	33.92	34.12	33.28	33.37	33.37	-0.86%	110,316
Apr 20, 2026	33.37	33.84	33.15	33.66	33.66	0.21%	68,907
Apr 17, 2026	33.48	34.21	33.47	33.59	33.59	0.36%	123,218
Apr 16, 2026	32.96	33.49	32.71	33.47	33.47	2.01%	88,960
Apr 15, 2026	32.41	32.82	32.21	32.81	32.81	1.23%	64,705
Apr 14, 2026	32.46	32.57	32.13	32.41	32.41	1.15%	866,876
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
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