Skip to main content

Ark Space Exploration & Innovation ETF (NY: ARKX )

13.70 -0.35 (-2.49%)
Official Closing Price Updated: 4:10 PM EDT, Sep 21, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 20, 2023 14.27 14.32 14.05 14.05 48,930 -0.14(-0.95%)
Sep 19, 2023 14.19 14.25 14.13 14.19 59,556 -0.05(-0.35%)
Sep 18, 2023 14.16 14.32 14.12 14.24 48,551 +0.09(+0.64%)
Sep 15, 2023 14.32 14.32 14.11 14.15 28,437 -0.19(-1.32%)
Sep 14, 2023 14.37 14.38 14.27 14.34 33,530 +0.10(+0.69%)
Sep 13, 2023 14.28 14.31 14.20 14.24 18,331 -0.04(-0.26%)
Sep 12, 2023 14.34 14.42 14.28 14.28 66,768 -0.16(-1.11%)
Sep 11, 2023 14.47 14.50 14.38 14.44 33,931 +0.07(+0.49%)
Sep 08, 2023 14.38 14.46 14.33 14.37 30,898 +0.00(+0.00%)
Sep 07, 2023 14.50 14.50 14.25 14.37 17,844 -0.17(-1.16%)
Sep 06, 2023 14.55 14.73 14.50 14.54 17,003 +0.09(+0.61%)
Sep 05, 2023 14.64 14.64 14.37 14.45 47,473 -0.15(-1.03%)
Sep 01, 2023 14.80 14.80 14.58 14.60 22,527 -0.00(-0.00%)
Aug 31, 2023 14.56 14.74 14.56 14.60 49,398 +0.06(+0.41%)
Aug 30, 2023 14.59 14.60 14.43 14.54 44,571 +0.04(+0.28%)
Aug 29, 2023 14.27 14.54 14.19 14.50 84,780 +0.25(+1.76%)
Aug 28, 2023 14.06 14.25 14.06 14.25 41,809 +0.30(+2.14%)
Aug 25, 2023 14.04 14.08 13.86 13.95 41,590 -0.05(-0.36%)
Aug 24, 2023 14.43 14.49 13.97 14.00 23,790 -0.40(-2.80%)
Aug 23, 2023 14.31 14.46 14.23 14.40 20,153 +0.22(+1.57%)
Aug 22, 2023 14.27 14.31 14.08 14.18 45,576 +0.00(+0.04%)
Aug 21, 2023 14.06 14.20 14.06 14.18 31,309 +0.16(+1.11%)
Aug 18, 2023 13.92 14.12 13.87 14.02 54,526 -0.03(-0.18%)
Aug 17, 2023 14.24 14.25 14.04 14.04 43,908 -0.19(-1.30%)
Aug 16, 2023 14.36 14.46 14.23 14.23 43,822 -0.21(-1.45%)
Aug 15, 2023 14.64 14.64 14.44 14.44 48,761 -0.28(-1.90%)
Aug 14, 2023 14.62 14.79 14.58 14.72 30,219 +0.05(+0.34%)
Aug 11, 2023 14.77 14.77 14.63 14.67 40,215 -0.12(-0.81%)
Aug 10, 2023 14.82 15.02 14.73 14.79 27,450 +0.02(+0.17%)
Aug 09, 2023 14.98 14.98 14.66 14.77 48,261 -0.21(-1.37%)
Aug 08, 2023 14.83 14.98 14.74 14.97 36,257 -0.03(-0.20%)
Aug 07, 2023 15.05 15.07 14.84 15.00 74,018 -0.02(-0.13%)
Aug 04, 2023 15.00 15.23 15.00 15.02 37,067 +0.12(+0.81%)
Aug 03, 2023 14.98 14.98 14.83 14.90 49,671 -0.14(-0.92%)
Aug 02, 2023 15.34 15.34 15.00 15.04 94,045 -0.44(-2.85%)
Aug 01, 2023 15.51 15.51 15.34 15.48 101,327 -0.10(-0.64%)
Jul 31, 2023 15.28 15.58 15.28 15.58 59,306 +0.33(+2.18%)
Jul 28, 2023 15.04 15.26 15.04 15.25 91,012 +0.33(+2.19%)
Jul 27, 2023 15.23 15.27 14.88 14.92 54,473 -0.26(-1.71%)
Jul 26, 2023 15.19 15.27 15.11 15.18 35,464 -0.05(-0.33%)
Jul 25, 2023 15.28 15.28 15.11 15.23 50,760 -0.07(-0.46%)
Jul 24, 2023 15.25 15.30 15.16 15.30 44,265 +0.09(+0.59%)
Jul 21, 2023 15.35 15.40 15.21 15.21 32,418 -0.09(-0.62%)
Jul 20, 2023 15.47 15.47 15.21 15.30 50,880 -0.17(-1.07%)
Jul 19, 2023 15.60 15.61 15.33 15.47 87,211 -0.10(-0.64%)
Jul 18, 2023 15.51 15.64 15.47 15.57 62,617 +0.09(+0.58%)
Jul 17, 2023 15.22 15.54 15.22 15.48 92,044 +0.23(+1.51%)
Jul 14, 2023 15.56 15.56 15.22 15.25 29,844 -0.27(-1.72%)
Jul 13, 2023 15.44 15.58 15.44 15.52 58,910 +0.21(+1.35%)
Jul 12, 2023 15.38 15.45 15.23 15.31 45,271 +0.10(+0.66%)
Jul 11, 2023 15.08 15.22 15.01 15.21 112,436 +0.14(+0.90%)
Jul 10, 2023 14.79 15.08 14.75 15.07 42,479 +0.27(+1.86%)
Jul 07, 2023 14.74 14.95 14.74 14.80 31,249 +0.08(+0.51%)
Jul 06, 2023 14.99 14.99 14.61 14.72 53,052 -0.39(-2.58%)
Jul 05, 2023 15.12 15.15 15.00 15.12 97,590 -0.04(-0.30%)
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.