Skip to main content

Ark Space Exploration & Innovation ETF (NY: ARKX )

16.42 +0.23 (+1.39%)
Official Closing Price Updated: 8:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 16.35 16.48 16.22 16.42 76,913 +0.23(+1.39%)
Oct 31, 2024 16.42 16.42 16.16 16.20 65,080 -0.30(-1.85%)
Oct 30, 2024 16.60 16.78 16.50 16.50 52,451 -0.16(-0.96%)
Oct 29, 2024 16.66 16.66 16.51 16.66 40,757 +0.07(+0.42%)
Oct 28, 2024 16.51 16.64 16.40 16.59 28,685 +0.21(+1.28%)
Oct 25, 2024 16.42 16.47 16.31 16.38 73,638 +0.01(+0.06%)
Oct 24, 2024 16.59 16.63 16.36 16.37 20,796 -0.16(-0.97%)
Oct 23, 2024 16.59 16.66 16.36 16.53 38,960 -0.07(-0.42%)
Oct 22, 2024 16.61 16.64 16.50 16.60 24,025 -0.08(-0.51%)
Oct 21, 2024 16.81 16.89 16.62 16.68 33,052 -0.14(-0.80%)
Oct 18, 2024 16.87 16.94 16.77 16.82 32,299 +0.00(+0.00%)
Oct 17, 2024 16.84 16.99 16.79 16.82 38,052 +0.05(+0.30%)
Oct 16, 2024 16.59 16.77 16.57 16.77 35,622 +0.23(+1.39%)
Oct 15, 2024 16.70 16.71 16.44 16.54 19,640 -0.17(-1.02%)
Oct 14, 2024 16.66 16.75 16.60 16.71 30,259 +0.13(+0.78%)
Oct 11, 2024 16.26 16.62 16.26 16.58 62,412 +0.31(+1.91%)
Oct 10, 2024 16.31 16.31 16.23 16.27 19,066 -0.12(-0.73%)
Oct 09, 2024 16.25 16.44 16.25 16.39 21,609 +0.07(+0.43%)
Oct 08, 2024 16.33 16.44 16.30 16.32 24,844 -0.03(-0.18%)
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 22,602 +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%)
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.