Skip to main content
IC
ARK Space Exploration & Innovation ETF (ARKX)
BATS: ARKX · Real-Time Price · USD
19.78
+0.48 (2.49%)
At close: May 12, 2025, 4:00 PM
19.78
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT

ARKX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202520.0020.0019.5519.7819.782.49%74,488
May 9, 202519.5019.5019.1619.3019.30-0.97%45,490
May 8, 202519.4319.6019.2619.4919.491.51%53,796
May 7, 202519.1019.2018.9719.2019.200.84%47,498
May 6, 202518.9819.1918.8019.0419.04-1.30%69,219
May 5, 202519.2819.4719.2319.2919.29-0.92%36,046
May 2, 202519.1019.5719.1019.4719.473.56%139,889
May 1, 202518.8018.9418.6018.8018.801.29%53,029
Apr 30, 202518.4218.5618.1518.5618.56-1.49%27,836
Apr 29, 202518.6018.8718.5718.8418.840.96%44,187
Apr 28, 202518.6118.8118.3218.6618.660.97%88,029
Apr 25, 202518.3118.5318.2218.4818.480.65%89,863
Apr 24, 202517.7818.4617.6418.3618.363.15%36,232
Apr 23, 202517.9918.2317.7317.8017.802.59%40,150
Apr 22, 202517.3717.4917.0617.3517.351.05%32,187
Apr 21, 202517.4617.4616.9517.1717.17-2.61%73,967
Apr 17, 202517.7117.8117.4817.6317.630.17%54,367
Apr 16, 202517.6717.8017.3517.6017.60-1.84%61,080
Apr 15, 202517.8818.1617.8017.9317.930.67%31,280
Apr 14, 202518.0518.2017.5917.8117.810.68%41,274
Apr 11, 202517.3017.7417.1317.6917.691.78%47,805
Apr 10, 202517.4317.6616.9017.3817.38-3.18%111,509
Apr 9, 202515.9117.9715.8917.9517.9512.12%85,746
Apr 8, 202516.9017.0315.7316.0116.01-0.68%109,255
Apr 7, 202515.3416.8215.0816.1216.120.37%88,092
Apr 4, 202516.5016.5815.7416.0616.06-6.52%105,004
Apr 3, 202517.2817.5217.0917.1817.18-5.34%66,407
Apr 2, 202517.4718.2617.4718.1518.152.14%48,703
Apr 1, 202517.6917.9217.4517.7717.770.17%45,109
Mar 31, 202517.5917.7917.3317.7417.74-1.32%88,591
Mar 28, 202518.5518.5517.9317.9817.98-3.14%65,069
Mar 27, 202518.7618.8818.5318.5618.56-1.75%37,850
Mar 26, 202519.3219.3418.8018.8918.89-2.23%40,902
Mar 25, 202519.2519.3219.1119.3219.320.63%74,016
Mar 24, 202518.9819.2518.9319.2019.202.89%67,555
Mar 21, 202518.3218.6818.3218.6618.660.16%45,630
Mar 20, 202518.5718.8118.4818.6318.63-0.80%51,592
Mar 19, 202518.6518.8618.5118.7818.781.51%47,096
Mar 18, 202518.6318.6318.4018.5018.50-1.49%108,237
Mar 17, 202518.5518.9018.5518.7818.781.68%38,384
Mar 14, 202518.1718.4817.9918.4718.473.76%104,843
Mar 13, 202518.1218.1917.6717.8017.80-1.60%82,068
Mar 12, 202518.3118.3117.8318.0918.090.95%63,455
Mar 11, 202517.9218.1917.6717.9217.92-1.05%177,079
Mar 10, 202518.4018.5817.9418.1118.11-3.52%194,878
Mar 7, 202518.5518.8218.2018.7718.770.64%251,637
Mar 6, 202518.9319.1518.5718.6518.65-3.12%152,020
Mar 5, 202518.6519.3018.5419.2519.253.11%80,932
Mar 4, 202518.3319.0818.1718.6718.67-0.05%157,098
Mar 3, 202519.5219.6018.5718.6818.68-2.51%152,719