Skip to main content
ARK Space Exploration & Innovation ETF (ARKX)
BATS: ARKX · Real-Time Price · USD
27.06
+0.11 (0.41%)
Aug 13, 2025, 4:00 PM - Market closed

ARKX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 16, 202525.8026.4725.4726.4326.433.32%537,055
Jul 15, 202525.6325.7725.4425.5825.580.35%314,119
Jul 14, 202524.9725.4924.7225.4925.492.08%304,709
Jul 11, 202524.8125.2024.7724.9724.971.22%282,426
Jul 10, 202524.3524.7724.2224.6724.671.52%233,768
Jul 9, 202524.2424.3423.9724.3024.300.62%105,649
Jul 8, 202524.1524.2823.8624.1524.150.33%180,333
Jul 7, 202523.9424.0723.7624.0724.070.59%171,728
Jul 3, 202523.8223.9323.7823.9323.931.31%137,078
Jul 2, 202523.3623.6823.2223.6223.620.98%152,696
Jul 1, 202523.9723.9723.3023.3923.39-3.19%229,307
Jun 30, 202524.2024.3724.0124.1624.161.34%241,590
Jun 27, 202523.9124.0523.6123.8423.841.02%193,510
Jun 26, 202522.7423.6322.7223.6023.603.83%241,599
Jun 25, 202522.9023.0922.6822.7322.731.07%132,977
Jun 24, 202522.5322.6222.2222.4922.490.54%144,909
Jun 23, 202521.9422.5621.8822.3722.371.73%250,760
Jun 20, 202522.1522.2121.9121.9921.990.09%100,396
Jun 18, 202521.9522.2221.8521.9721.970.41%190,996
Jun 17, 202521.9722.1021.7321.8821.88-0.86%67,787
Jun 16, 202522.0422.1821.9722.0722.071.80%120,667
Jun 13, 202521.7622.0121.5821.6821.68-1.81%110,593
Jun 12, 202522.1422.2522.0622.0822.08-1.16%203,560
Jun 11, 202522.3022.4221.9922.3422.341.27%370,992
Jun 10, 202522.3522.3921.8422.0622.06-1.30%133,149
Jun 9, 202522.2022.4621.7822.3522.352.81%290,787
Jun 6, 202521.3721.7421.2821.7421.743.67%107,672
Jun 5, 202521.2921.3820.8720.9720.97-1.04%92,085
Jun 4, 202521.2021.2820.9421.1921.190.19%72,389
Jun 3, 202521.1621.2621.0021.1521.151.34%64,256