Skip to main content

Ark Space Exploration & Innovation ETF (NY: ARKX )

16.35 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 07, 2024 16.36 16.41 16.26 16.35 26,290 -0.12(-0.73%)
Oct 04, 2024 16.52 16.56 16.37 16.47 22,596 +0.16(+0.98%)
Oct 03, 2024 16.44 16.46 16.28 16.31 43,576 -0.28(-1.69%)
Oct 02, 2024 16.34 16.65 16.33 16.59 45,844 +0.30(+1.87%)
Oct 01, 2024 16.19 16.43 16.06 16.29 35,875 +0.07(+0.46%)
Sep 30, 2024 16.22 16.25 16.05 16.21 20,628 +0.00(+0.00%)
Sep 27, 2024 16.05 16.35 16.05 16.21 46,743 +0.24(+1.50%)
Sep 26, 2024 15.97 16.01 15.87 15.97 29,141 +0.20(+1.27%)
Sep 25, 2024 15.69 15.86 15.69 15.77 58,159 +0.09(+0.57%)
Sep 24, 2024 15.79 15.79 15.62 15.68 28,207 -0.06(-0.38%)
Sep 23, 2024 15.59 15.74 15.59 15.74 20,617 +0.20(+1.29%)
Sep 20, 2024 15.43 15.55 15.40 15.54 38,397 +0.12(+0.78%)
Sep 19, 2024 15.53 15.53 15.34 15.42 36,319 +0.20(+1.31%)
Sep 18, 2024 15.26 15.50 15.18 15.22 28,093 -0.01(-0.07%)
Sep 17, 2024 15.28 15.38 15.19 15.23 20,628 +0.01(+0.07%)
Sep 16, 2024 15.26 15.32 15.13 15.22 22,342 -0.11(-0.72%)
Sep 13, 2024 15.10 15.33 15.10 15.33 28,503 +0.28(+1.86%)
Sep 12, 2024 14.98 15.12 14.88 15.05 28,826 +0.02(+0.13%)
Sep 11, 2024 14.72 15.03 14.56 15.03 23,341 +0.30(+2.04%)
Sep 10, 2024 14.69 14.76 14.56 14.73 24,555 +0.03(+0.20%)
Sep 09, 2024 14.58 14.79 14.58 14.70 34,096 +0.26(+1.80%)
Sep 06, 2024 14.78 14.82 14.43 14.44 49,095 -0.37(-2.50%)
Sep 05, 2024 14.86 14.96 14.78 14.81 24,767 -0.10(-0.67%)
Sep 04, 2024 14.83 15.11 14.76 14.91 52,274 +0.03(+0.20%)
Sep 03, 2024 15.13 15.22 14.85 14.88 53,982 -0.45(-2.94%)
Aug 30, 2024 15.34 15.36 15.16 15.33 25,255 +0.12(+0.79%)
Aug 29, 2024 15.11 15.41 15.11 15.21 23,076 +0.18(+1.20%)
Aug 28, 2024 15.06 15.26 14.93 15.03 37,750 -0.03(-0.20%)
Aug 27, 2024 15.02 15.14 15.01 15.06 25,496 -0.09(-0.59%)
Aug 26, 2024 15.32 15.35 15.14 15.15 45,234 -0.19(-1.24%)
Aug 23, 2024 15.19 15.36 15.19 15.34 52,271 +0.25(+1.66%)
Aug 22, 2024 15.24 15.31 15.04 15.09 51,537 -0.13(-0.85%)
Aug 21, 2024 15.09 15.26 15.07 15.22 24,069 +0.14(+0.93%)
Aug 20, 2024 15.33 15.33 15.03 15.08 24,251 -0.33(-2.14%)
Aug 19, 2024 15.23 15.41 15.21 15.41 39,986 +0.20(+1.31%)
Aug 16, 2024 15.01 15.29 15.01 15.21 60,204 +0.28(+1.88%)
Aug 15, 2024 14.74 14.93 14.69 14.93 36,225 +0.38(+2.61%)
Aug 14, 2024 14.59 14.62 14.51 14.55 16,037 -0.01(-0.07%)
Aug 13, 2024 14.46 14.58 14.38 14.56 35,708 +0.16(+1.11%)
Aug 12, 2024 14.49 14.49 14.32 14.40 21,956 +0.00(+0.00%)
Aug 09, 2024 14.42 14.46 14.30 14.40 55,401 -0.03(-0.21%)
Aug 08, 2024 14.17 14.50 13.92 14.43 54,392 +0.39(+2.78%)
Aug 07, 2024 14.41 14.45 14.04 14.04 23,080 -0.09(-0.64%)
Aug 06, 2024 14.06 14.27 13.97 14.13 45,214 +0.15(+1.07%)
Aug 05, 2024 13.64 14.14 13.48 13.98 105,637 -0.34(-2.37%)
Aug 02, 2024 14.51 14.51 14.19 14.32 79,432 -0.47(-3.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.