Skip to main content

Ark Space Exploration & Innovation ETF (NY: ARKX )

15.41 -0.12 (-0.78%)
Streaming Delayed Price Updated: 1:41 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 15.59 15.62 15.46 15.53 54,751 -0.09(-0.58%)
May 21, 2024 15.62 15.69 15.62 15.62 34,122 -0.05(-0.32%)
May 20, 2024 15.58 15.74 15.58 15.67 332,439 +0.07(+0.45%)
May 17, 2024 15.54 15.63 15.51 15.60 32,722 +0.08(+0.52%)
May 16, 2024 15.62 15.65 15.44 15.52 91,368 -0.11(-0.70%)
May 15, 2024 15.70 15.70 15.52 15.63 68,378 +0.04(+0.26%)
May 14, 2024 15.31 15.59 15.31 15.59 88,190 +0.31(+2.03%)
May 13, 2024 15.27 15.46 15.12 15.28 143,742 +0.09(+0.59%)
May 10, 2024 15.34 15.40 15.16 15.19 29,429 -0.15(-0.98%)
May 09, 2024 15.19 15.34 15.15 15.34 27,631 +0.16(+1.05%)
May 08, 2024 15.05 15.19 15.01 15.18 28,817 +0.02(+0.13%)
May 07, 2024 15.21 15.25 15.13 15.16 34,908 -0.06(-0.39%)
May 06, 2024 15.05 15.22 15.05 15.22 48,842 +0.26(+1.74%)
May 03, 2024 15.11 15.11 14.90 14.96 31,171 +0.05(+0.34%)
May 02, 2024 14.89 14.93 14.74 14.91 35,773 +0.19(+1.29%)
May 01, 2024 14.61 15.01 14.61 14.72 59,940 +0.05(+0.34%)
Apr 30, 2024 14.82 14.92 14.66 14.67 38,648 -0.23(-1.54%)
Apr 29, 2024 14.86 14.93 14.84 14.90 149,610 +0.07(+0.47%)
Apr 26, 2024 14.57 14.86 14.54 14.83 103,271 +0.45(+3.13%)
Apr 25, 2024 14.22 14.39 14.17 14.38 31,548 -0.06(-0.42%)
Apr 24, 2024 14.50 14.53 14.30 14.44 67,554 +0.00(+0.00%)
Apr 23, 2024 14.25 14.49 14.23 14.44 56,978 +0.19(+1.33%)
Apr 22, 2024 14.19 14.29 14.05 14.25 119,923 +0.16(+1.14%)
Apr 19, 2024 14.00 14.17 14.00 14.09 68,297 +0.02(+0.14%)
Apr 18, 2024 14.10 14.23 14.04 14.07 32,093 +0.05(+0.36%)
Apr 17, 2024 14.22 14.22 13.98 14.02 70,813 -0.13(-0.92%)
Apr 16, 2024 14.12 14.21 14.02 14.15 64,656 -0.05(-0.35%)
Apr 15, 2024 14.54 14.54 14.13 14.20 63,815 -0.20(-1.39%)
Apr 12, 2024 14.56 14.62 14.32 14.40 39,499 -0.28(-1.91%)
Apr 11, 2024 14.60 14.72 14.47 14.68 74,717 +0.13(+0.89%)
Apr 10, 2024 14.48 14.56 14.42 14.55 60,836 -0.28(-1.89%)
Apr 09, 2024 14.81 14.88 14.74 14.83 62,059 +0.01(+0.07%)
Apr 08, 2024 14.71 14.85 14.66 14.82 49,938 +0.20(+1.37%)
Apr 05, 2024 14.50 14.67 14.50 14.62 103,418 +0.15(+1.04%)
Apr 04, 2024 14.79 14.86 14.47 14.47 43,278 -0.19(-1.30%)
Apr 03, 2024 14.53 14.71 14.52 14.66 93,050 +0.04(+0.27%)
Apr 02, 2024 14.80 14.80 14.59 14.62 64,586 -0.26(-1.75%)
Apr 01, 2024 14.99 15.00 14.82 14.88 78,122 -0.06(-0.40%)
Mar 28, 2024 14.91 14.98 14.98 14.94 41,049 +0.02(+0.13%)
Mar 27, 2024 14.86 14.92 14.73 14.92 35,653 +0.12(+0.81%)
Mar 26, 2024 14.88 14.90 14.77 14.80 72,538 -0.01(-0.07%)
Mar 25, 2024 14.81 14.86 14.79 14.81 60,483 +0.03(+0.20%)
Mar 22, 2024 14.90 14.90 14.77 14.78 68,593 -0.15(-1.00%)
Mar 21, 2024 14.93 15.03 14.90 14.93 165,650 +0.08(+0.54%)
Mar 20, 2024 14.58 14.90 14.58 14.85 56,962 +0.27(+1.85%)
Mar 19, 2024 14.50 14.59 14.42 14.58 59,337 +0.05(+0.34%)
Mar 18, 2024 14.66 14.70 14.50 14.53 60,517 -0.04(-0.27%)
Mar 15, 2024 14.66 14.71 14.55 14.57 30,872 -0.13(-0.88%)
Mar 14, 2024 14.95 14.95 14.57 14.70 150,626 -0.20(-1.34%)
Mar 13, 2024 14.94 15.04 14.88 14.90 40,503 -0.08(-0.53%)
Mar 12, 2024 15.00 15.00 14.79 14.98 58,224 +0.00(+0.00%)
Mar 11, 2024 14.99 15.14 14.96 14.98 42,395 -0.07(-0.47%)
Mar 08, 2024 15.11 15.25 14.97 15.05 61,833 -0.04(-0.26%)
Mar 07, 2024 15.06 15.15 15.02 15.09 63,761 +0.09(+0.60%)
Mar 06, 2024 14.87 15.07 14.84 15.00 38,502 +0.30(+2.04%)
Mar 05, 2024 14.57 14.83 14.57 14.70 83,965 +0.17(+1.17%)
Mar 04, 2024 14.60 14.65 14.51 14.53 83,310 -0.04(-0.27%)
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.