ARK Space Exploration and Innovation (ARKX)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.87 | 5.63836681789 | 15.43 | 16.3 | 15.4 | 34897 | 15.73470811 | SP |
| 4 | 0.96 | 6.25814863103 | 15.34 | 16.3 | 14.43 | 32564 | 15.19208346 | SP |
| 12 | 1.19 | 7.8755790867 | 15.11 | 16.3 | 13.48 | 39943 | 15.07082971 | SP |
| 26 | 1.44 | 9.69044414536 | 14.86 | 16.3 | 13.48 | 54618 | 15.00143697 | SP |
| 52 | 2.81 | 20.8302446256 | 13.49 | 16.3 | 12.6401 | 53236 | 14.74198282 | SP |
| 156 | -4.14 | -20.2544031311 | 20.44 | 21.2981 | 11.76 | 105799 | 16.12289719 | SP |
| 260 | -4.2 | -20.487804878 | 20.5 | 21.33 | 11.76 | 194159 | 18.52440335 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727476200 | 16.21 | 0.24 | 1.50 | 16.05 | 16.35 | 16.05 | 46528 |
| 1727389800 | 15.97 | 0.2 | 1.27 | 15.97 | 16.01 | 15.865 | 29139 |
| 1727303400 | 15.77 | 0.09 | 0.57 | 15.69 | 15.86 | 15.68 | 58157 |
| 1727217000 | 15.68 | -0.06 | -0.38 | 15.79 | 15.79 | 15.62 | 28204 |
| 1727130600 | 15.74 | 0.2 | 1.29 | 15.59 | 15.74 | 15.59 | 20597 |
| 1726871400 | 15.54 | 0.12 | 0.78 | 15.43 | 15.55 | 15.4 | 38389 |
| 1726785000 | 15.42 | 0.2 | 1.31 | 15.525 | 15.55 | 15.34 | 36316 |
| 1726698600 | 15.22 | -0.01 | -0.07 | 15.26 | 15.5033 | 15.2 | 28092 |
| 1726612200 | 15.23 | 0.01 | 0.07 | 15.28 | 15.379 | 15.19 | 20592 |
| 1726525800 | 15.22 | -0.11 | -0.72 | 15.26 | 15.32 | 15.135 | 22342 |
| 1726266600 | 15.33 | 0.28 | 1.86 | 15.1 | 15.33 | 15.1 | 28502 |
| 1726180200 | 15.05 | 0.02 | 0.13 | 14.98 | 15.125 | 14.885 | 28826 |
| 1726093800 | 15.03 | 0.3 | 2.04 | 14.72 | 15.03 | 14.56 | 23341 |
| 1726007400 | 14.73 | 0.03 | 0.20 | 14.69 | 14.76 | 14.56 | 24535 |
| 1725921000 | 14.7 | 0.26 | 1.80 | 14.58 | 14.795 | 14.58 | 34096 |
| 1725661800 | 14.44 | -0.37 | -2.50 | 14.78 | 14.8195 | 14.43 | 49095 |
| 1725575400 | 14.81 | -0.1 | -0.67 | 14.86 | 14.9642 | 14.78 | 24767 |
| 1725489000 | 14.91 | 0.03 | 0.20 | 14.83 | 15.11 | 14.76 | 52274 |
| 1725402600 | 14.88 | -0.45 | -2.94 | 15.13 | 15.22 | 14.85 | 53882 |
| 1725057000 | 15.33 | 0.12 | 0.79 | 15.34 | 15.3599 | 15.158 | 25252 |
| 1724970600 | 15.21 | 0.18 | 1.20 | 15.11 | 15.4108 | 15.11 | 23076 |
| 1724884200 | 15.03 | -0.03 | -0.20 | 15.06 | 15.26 | 14.93 | 37750 |
| 1724797800 | 15.06 | -0.09 | -0.59 | 15.02 | 15.14 | 15.01 | 25486 |
| 1724711400 | 15.15 | -0.19 | -1.24 | 15.32 | 15.35 | 15.14 | 45233 |
| 1724452200 | 15.34 | 0.25 | 1.66 | 15.185 | 15.355 | 15.185 | 52270 |
| 1724365800 | 15.09 | -0.13 | -0.85 | 15.24 | 15.3106 | 15.0425 | 51537 |
| 1724279400 | 15.22 | 0.14 | 0.93 | 15.09 | 15.255 | 15.06 | 24069 |
| 1724193000 | 15.08 | -0.33 | -2.14 | 15.33 | 15.33 | 15.03 | 24251 |
| 1724106600 | 15.41 | 0.2 | 1.31 | 15.23 | 15.41 | 15.209 | 39986 |
| 1723847400 | 15.21 | 0.28 | 1.88 | 15.01 | 15.29 | 14.99 | 60140 |
| 1723761000 | 14.93 | 0.38 | 2.61 | 14.74 | 14.93 | 14.69 | 36225 |
| 1723674600 | 14.55 | -0.01 | -0.07 | 14.59 | 14.62 | 14.51 | 16037 |
| 1723588200 | 14.56 | 0.19 | 1.32 | 14.46 | 14.577 | 14.38 | 35708 |
| 1723501800 | 14.37 | -0.03 | -0.21 | 14.495 | 14.495 | 14.3199 | 21956 |
| 1723242600 | 14.4 | -0.03 | -0.21 | 14.42 | 14.47 | 14.3001 | 55356 |
| 1723156200 | 14.43 | 0.39 | 2.78 | 14.17 | 14.5 | 13.92 | 54392 |
| 1723069800 | 14.04 | -0.09 | -0.64 | 14.41 | 14.45 | 14.04 | 23080 |
| 1722983400 | 14.13 | 0.15 | 1.07 | 14.06 | 14.265 | 13.97 | 45214 |
| 1722897000 | 13.98 | -0.34 | -2.37 | 13.64 | 14.145 | 13.48 | 105635 |
| 1722637800 | 14.32 | -0.47 | -3.18 | 14.51 | 14.51 | 14.19 | 79422 |
| 1722551400 | 14.79 | -0.46 | -3.02 | 15.19 | 15.235 | 14.68 | 49421 |
| 1722465000 | 15.25 | 0.21 | 1.40 | 15.25 | 15.43 | 15.13 | 28362 |
| 1722378600 | 15.04 | -0.24 | -1.57 | 15.28 | 15.2892 | 14.94 | 58252 |
| 1722292200 | 15.28 | -0.11 | -0.71 | 15.41 | 15.47 | 15.21 | 61567 |
| 1722033000 | 15.39 | 0.28 | 1.85 | 15.33 | 15.4 | 15.2 | 45340 |
| 1721946600 | 15.11 | -0.08 | -0.53 | 15.09 | 15.3803 | 14.88 | 38232 |
| 1721860200 | 15.19 | -0.49 | -3.13 | 15.57 | 15.62 | 15.18 | 51832 |
| 1721773800 | 15.68 | 0.19 | 1.23 | 15.54 | 15.73 | 15.4601 | 39361 |
| 1721687400 | 15.49 | 0.25 | 1.64 | 15.32 | 15.49 | 15.2681 | 36443 |
| 1721428200 | 15.24 | -0.22 | -1.42 | 15.42 | 15.45 | 15.22 | 22213 |
| 1721341800 | 15.46 | -0.23 | -1.47 | 15.72 | 15.79 | 15.42 | 37662 |
| 1721255400 | 15.69 | -0.23 | -1.44 | 15.73 | 15.91 | 15.62 | 39311 |
| 1721169000 | 15.92 | 0.27 | 1.73 | 15.72 | 15.9482 | 15.71 | 55348 |
| 1721082600 | 15.65 | 0.1 | 0.64 | 15.62 | 15.7201 | 15.55 | 51279 |
| 1720823400 | 15.55 | 0.21 | 1.37 | 15.43 | 15.64 | 15.43 | 41739 |
| 1720737000 | 15.34 | 0.17 | 1.12 | 15.35 | 15.43 | 15.18 | 40191 |
| 1720650600 | 15.17 | 0.12 | 0.80 | 15.07 | 15.19 | 15.03 | 51424 |
| 1720564200 | 15.05 | -0.18 | -1.18 | 15.23 | 15.25 | 15.04 | 25609 |
| 1720477800 | 15.23 | 0.03 | 0.20 | 15.23 | 15.3467 | 15.22 | 54342 |
| 1720218600 | 15.2 | 0.12 | 0.80 | 15.11 | 15.2 | 15.08 | 71568 |
| 1720040640 | 15.08 | 0.15 | 1.00 | 14.88 | 15.1301 | 14.88 | 23357 |
| 1719959400 | 14.93 | 0.14 | 0.95 | 14.77 | 14.95 | 14.754 | 55532 |
| 1719873000 | 14.79 | -0.08 | -0.54 | 14.95 | 14.985 | 14.721 | 163700 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
