Register to chat with like-minded investors on our interactive forums.
ARKX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 14.07 | 0.05 | 0.36% | 14.10 | 14.2299 | 14.04 | 32,093 |
| Apr 17 2024 | 14.02 | -0.13 | -0.92% | 14.22 | 14.22 | 13.98 | 70,813 |
| Apr 16 2024 | 14.15 | -0.05 | -0.35% | 14.12 | 14.21 | 14.02 | 64,515 |
| Apr 15 2024 | 14.20 | -0.20 | -1.39% | 14.54 | 14.54 | 14.13 | 63,657 |
| Apr 12 2024 | 14.40 | -0.28 | -1.91% | 14.56 | 14.62 | 14.32 | 39,493 |
| Apr 11 2024 | 14.68 | 0.13 | 0.89% | 14.60 | 14.7179 | 14.47 | 74,717 |
| Apr 10 2024 | 14.55 | -0.28 | -1.89% | 14.48 | 14.57 | 14.42 | 60,836 |
| Apr 09 2024 | 14.83 | 0.01 | 0.07% | 14.81 | 14.8767 | 14.74 | 62,059 |
| Apr 08 2024 | 14.82 | 0.20 | 1.37% | 14.71 | 14.845 | 14.66 | 49,938 |
| Apr 05 2024 | 14.62 | 0.15 | 1.04% | 14.50 | 14.67 | 14.48 | 103,181 |
| Apr 04 2024 | 14.47 | -0.19 | -1.30% | 14.79 | 14.86 | 14.47 | 43,276 |
| Apr 03 2024 | 14.66 | 0.04 | 0.27% | 14.53 | 14.705 | 14.51 | 93,050 |
| Apr 02 2024 | 14.62 | -0.26 | -1.75% | 14.80 | 14.80 | 14.59 | 64,586 |
| Apr 01 2024 | 14.88 | -0.06 | -0.40% | 14.99 | 15.00 | 14.82 | 78,120 |
| Mar 28 2024 | 14.94 | 0.02 | 0.13% | 14.91 | 15.0099 | 14.91 | 41,046 |
| Mar 27 2024 | 14.92 | 0.12 | 0.81% | 14.86 | 14.92 | 14.73 | 35,644 |
| Mar 26 2024 | 14.80 | -0.01 | -0.07% | 14.88 | 14.90 | 14.77 | 72,534 |
| Mar 25 2024 | 14.81 | 0.03 | 0.20% | 14.81 | 14.87 | 14.79 | 60,482 |
| Mar 22 2024 | 14.78 | -0.15 | -1.00% | 14.90 | 14.90 | 14.77 | 68,588 |
| Mar 21 2024 | 14.93 | 0.08 | 0.54% | 14.93 | 15.03 | 14.90 | 164,100 |
| Mar 20 2024 | 14.85 | 0.27 | 1.85% | 14.58 | 14.90 | 14.58 | 56,960 |
| Mar 19 2024 | 14.58 | 0.05 | 0.34% | 14.50 | 14.59 | 14.42 | 59,335 |
| Mar 18 2024 | 14.53 | -0.04 | -0.27% | 14.66 | 14.70 | 14.50 | 60,512 |
| Mar 15 2024 | 14.57 | -0.13 | -0.88% | 14.66 | 14.7137 | 14.55 | 30,708 |
| Mar 14 2024 | 14.70 | -0.20 | -1.34% | 14.95 | 14.95 | 14.57 | 150,626 |
| Mar 13 2024 | 14.90 | -0.05 | -0.33% | 14.94 | 15.045 | 14.88 | 40,484 |
| Mar 12 2024 | 14.95 | -0.03 | -0.20% | 15.00 | 15.00 | 14.7901 | 58,221 |
| Mar 11 2024 | 14.98 | -0.07 | -0.47% | 14.99 | 15.14 | 14.96 | 42,389 |
| Mar 08 2024 | 15.051 | -0.04 | -0.26% | 15.11 | 15.25 | 14.97 | 61,818 |
| Mar 07 2024 | 15.09 | 0.09 | 0.60% | 15.06 | 15.15 | 15.015 | 63,826 |
| Mar 06 2024 | 15.00 | 0.30 | 2.04% | 14.87 | 15.07 | 14.835 | 38,512 |
| Mar 05 2024 | 14.70 | 0.17 | 1.17% | 14.57 | 14.83 | 14.57 | 83,965 |
| Mar 04 2024 | 14.53 | -0.04 | -0.27% | 14.60 | 14.65 | 14.51 | 83,310 |
| Mar 01 2024 | 14.57 | 0.10 | 0.69% | 14.535 | 14.6199 | 14.41 | 55,824 |
| Feb 29 2024 | 14.47 | 0.05 | 0.35% | 14.55 | 14.59 | 14.43 | 52,330 |
| Feb 28 2024 | 14.42 | -0.18 | -1.23% | 14.45 | 14.5199 | 14.42 | 45,886 |
| Feb 27 2024 | 14.60 | 0.07 | 0.48% | 14.56 | 14.60 | 14.49 | 55,057 |
| Feb 26 2024 | 14.53 | 0.13 | 0.90% | 14.36 | 14.58 | 14.36 | 79,839 |
| Feb 23 2024 | 14.40 | -0.09 | -0.59% | 14.42 | 14.51 | 14.3975 | 74,268 |
| Feb 22 2024 | 14.485 | -0.08 | -0.52% | 14.61 | 14.6517 | 14.45 | 63,607 |
| Feb 21 2024 | 14.56 | -0.10 | -0.68% | 14.60 | 14.66 | 14.5001 | 72,946 |
| Feb 20 2024 | 14.66 | -0.17 | -1.15% | 14.705 | 14.79 | 14.61 | 56,220 |
| Feb 16 2024 | 14.83 | -0.09 | -0.60% | 14.83 | 14.93 | 14.802 | 66,628 |
| Feb 15 2024 | 14.92 | -0.04 | -0.27% | 15.10 | 15.10 | 14.82 | 91,464 |
| Feb 14 2024 | 14.96 | 0.53 | 3.67% | 14.60 | 14.97 | 14.60 | 59,526 |
| Feb 13 2024 | 14.43 | -0.40 | -2.70% | 14.50 | 14.63 | 14.32 | 50,026 |
| Feb 12 2024 | 14.83 | 0.18 | 1.23% | 14.60 | 14.9144 | 14.60 | 66,496 |
| Feb 09 2024 | 14.65 | 0.23 | 1.60% | 14.49 | 14.66 | 14.45 | 47,594 |
| Feb 08 2024 | 14.42 | 0.13 | 0.91% | 14.27 | 14.46 | 14.27 | 104,157 |
| Feb 07 2024 | 14.2894 | -0.05 | -0.35% | 14.36 | 14.36 | 14.26 | 43,463 |
| Feb 06 2024 | 14.34 | 0.24 | 1.70% | 14.12 | 14.34 | 14.12 | 48,424 |
| Feb 05 2024 | 14.10 | -0.15 | -1.05% | 14.19 | 14.21 | 13.96 | 61,340 |
| Feb 02 2024 | 14.25 | 0.01 | 0.07% | 14.17 | 14.2727 | 14.0904 | 29,196 |
| Feb 01 2024 | 14.24 | -0.03 | -0.21% | 14.24 | 14.27 | 14.06 | 42,145 |
| Jan 31 2024 | 14.27 | -0.27 | -1.86% | 14.44 | 14.55 | 14.24 | 24,277 |
| Jan 30 2024 | 14.54 | -0.12 | -0.82% | 14.61 | 14.61 | 14.46 | 32,959 |
| Jan 29 2024 | 14.66 | 0.25 | 1.73% | 14.39 | 14.66 | 14.36 | 61,875 |
| Jan 26 2024 | 14.41 | -0.06 | -0.41% | 14.48 | 14.5637 | 14.36 | 35,767 |
| Jan 25 2024 | 14.47 | 0.04 | 0.28% | 14.53 | 14.57 | 14.39 | 48,623 |
| Jan 24 2024 | 14.43 | -0.25 | -1.70% | 14.80 | 14.82 | 14.43 | 41,339 |
| Jan 23 2024 | 14.68 | 0.02 | 0.14% | 14.76 | 14.785 | 14.6201 | 33,031 |
| Jan 22 2024 | 14.66 | 0.20 | 1.38% | 14.58 | 14.78 | 14.58 | 52,575 |
