Indicators

Ark Space Exploration & Innovation ETF (NY: ARKX )

15.09 UNCHANGED

Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	14.68	14.96	14.60	14.94	120,050	+0.26(+1.74%)
Jul 28, 2022	14.35	14.69	14.27	14.68	81,724	+0.29(+2.02%)
Jul 27, 2022	14.18	14.42	14.12	14.39	83,337	+0.38(+2.71%)
Jul 26, 2022	14.07	14.13	13.99	14.01	56,717	-0.14(-0.99%)
Jul 25, 2022	14.17	14.20	14.00	14.15	66,854	+0.01(+0.07%)
Jul 22, 2022	14.54	14.56	14.10	14.14	80,069	-0.36(-2.48%)
Jul 21, 2022	14.26	14.51	14.21	14.50	127,931	+0.19(+1.33%)
Jul 20, 2022	14.00	14.38	14.00	14.31	158,138	+0.27(+1.92%)
Jul 19, 2022	13.73	14.06	13.73	14.04	120,110	+0.52(+3.85%)
Jul 18, 2022	13.72	13.82	13.49	13.52	50,292	-0.03(-0.22%)
Jul 15, 2022	13.36	13.55	13.24	13.55	97,837	+0.30(+2.26%)
Jul 14, 2022	13.13	13.27	13.00	13.25	64,357	-0.05(-0.38%)
Jul 13, 2022	13.16	13.39	13.07	13.30	62,895	-0.09(-0.67%)
Jul 12, 2022	13.47	13.55	13.32	13.39	180,786	-0.07(-0.52%)
Jul 11, 2022	13.68	13.72	13.42	13.46	92,527	-0.36(-2.60%)
Jul 08, 2022	13.76	13.95	13.68	13.82	82,032	-0.05(-0.36%)
Jul 07, 2022	13.55	13.87	13.55	13.87	79,404	+0.39(+2.89%)
Jul 06, 2022	13.48	13.55	13.34	13.48	172,851	-0.06(-0.44%)
Jul 05, 2022	13.26	13.54	13.01	13.54	322,466	+0.03(+0.22%)

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.