Skip to main content

Ark Space Exploration & Innovation ETF (NY: ARKX )

14.68 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 14.53 14.62 14.41 14.57 55,888 +0.10(+0.69%)
Feb 29, 2024 14.55 14.59 14.43 14.47 52,090 +0.05(+0.35%)
Feb 28, 2024 14.45 14.52 14.42 14.42 45,886 -0.18(-1.23%)
Feb 27, 2024 14.56 14.60 14.49 14.60 55,027 +0.07(+0.48%)
Feb 26, 2024 14.36 14.58 14.36 14.53 79,839 +0.13(+0.90%)
Feb 23, 2024 14.42 14.48 14.40 14.40 74,296 -0.08(-0.59%)
Feb 22, 2024 14.61 14.65 14.45 14.48 63,607 -0.08(-0.52%)
Feb 21, 2024 14.60 14.65 14.50 14.56 72,946 -0.10(-0.68%)
Feb 20, 2024 14.70 14.79 14.61 14.66 56,165 -0.17(-1.15%)
Feb 16, 2024 14.83 14.93 14.80 14.83 66,629 -0.09(-0.60%)
Feb 15, 2024 15.10 15.10 14.82 14.92 92,518 -0.04(-0.27%)
Feb 14, 2024 14.60 14.97 14.60 14.96 59,526 +0.53(+3.67%)
Feb 13, 2024 14.50 14.59 14.32 14.43 50,026 -0.40(-2.70%)
Feb 12, 2024 14.60 14.91 14.60 14.83 66,494 +0.18(+1.23%)
Feb 09, 2024 14.49 14.66 14.45 14.65 47,601 +0.23(+1.60%)
Feb 08, 2024 14.27 14.46 14.27 14.42 104,157 +0.13(+0.91%)
Feb 07, 2024 14.36 14.36 14.26 14.29 43,420 -0.05(-0.35%)
Feb 06, 2024 14.12 14.34 14.12 14.34 48,424 +0.24(+1.70%)
Feb 05, 2024 14.19 14.19 13.96 14.10 61,545 -0.15(-1.05%)
Feb 02, 2024 14.17 14.27 14.09 14.25 29,497 +0.01(+0.07%)
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.