Skip to main content

Ark Space Exploration & Innovation ETF (NY: ARKX )

14.40 -0.08 (-0.55%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 14.24 14.27 14.06 14.24 42,143 -0.03(-0.21%)
Jan 31, 2024 14.44 14.55 14.24 14.27 24,277 -0.27(-1.86%)
Jan 30, 2024 14.61 14.61 14.46 14.54 33,312 -0.12(-0.82%)
Jan 29, 2024 14.39 14.66 14.36 14.66 61,875 +0.25(+1.73%)
Jan 26, 2024 14.48 14.56 14.36 14.41 35,804 -0.06(-0.41%)
Jan 25, 2024 14.53 14.57 14.39 14.47 48,623 +0.04(+0.28%)
Jan 24, 2024 14.80 14.82 14.43 14.43 41,339 -0.25(-1.70%)
Jan 23, 2024 14.76 14.79 14.62 14.68 33,031 +0.02(+0.14%)
Jan 22, 2024 14.58 14.78 14.58 14.66 52,550 +0.20(+1.38%)
Jan 19, 2024 14.41 14.46 14.26 14.46 57,690 +0.08(+0.56%)
Jan 18, 2024 14.37 14.42 14.26 14.38 21,630 +0.08(+0.56%)
Jan 17, 2024 14.25 14.30 14.17 14.30 45,014 -0.08(-0.56%)
Jan 16, 2024 14.55 14.55 14.36 14.38 37,958 -0.30(-2.04%)
Jan 12, 2024 14.69 14.81 14.63 14.68 40,227 +0.04(+0.27%)
Jan 11, 2024 14.70 14.71 14.47 14.64 65,201 -0.06(-0.41%)
Jan 10, 2024 14.65 14.72 14.57 14.70 51,035 +0.10(+0.68%)
Jan 09, 2024 14.67 14.67 14.55 14.60 36,951 -0.16(-1.08%)
Jan 08, 2024 14.54 14.79 14.51 14.76 51,405 +0.18(+1.23%)
Jan 05, 2024 14.64 14.75 14.53 14.58 46,885 -0.10(-0.68%)
Jan 04, 2024 14.63 14.75 14.60 14.68 28,839 +0.06(+0.41%)
Jan 03, 2024 14.91 14.91 14.61 14.62 93,509 -0.42(-2.79%)
Jan 02, 2024 15.27 15.29 14.99 15.04 61,477 -0.37(-2.40%)
Dec 29, 2023 15.55 15.59 15.34 15.41 62,826 -0.15(-0.96%)
Dec 28, 2023 15.57 15.65 15.53 15.56 52,657 -0.06(-0.38%)
Dec 27, 2023 15.66 15.67 15.56 15.62 65,915 +0.02(+0.13%)
Dec 26, 2023 15.46 15.65 15.46 15.60 108,143 +0.17(+1.10%)
Dec 22, 2023 15.38 15.46 15.35 15.43 67,625 +0.14(+0.92%)
Dec 21, 2023 15.17 15.29 15.15 15.29 60,003 +0.29(+1.93%)
Dec 20, 2023 15.36 15.44 15.00 15.00 89,452 -0.40(-2.60%)
Dec 19, 2023 15.22 15.41 15.18 15.40 86,532 +0.23(+1.52%)
Dec 18, 2023 15.20 15.24 15.11 15.17 45,965 -0.03(-0.20%)
Dec 15, 2023 15.31 15.33 15.13 15.20 67,563 -0.05(-0.33%)
Dec 14, 2023 15.21 15.40 15.12 15.25 166,544 +0.22(+1.46%)
Dec 13, 2023 14.70 15.04 14.59 15.03 76,653 +0.33(+2.24%)
Dec 12, 2023 14.67 14.71 14.61 14.70 35,900 +0.03(+0.20%)
Dec 11, 2023 14.67 14.71 14.64 14.67 48,942 -0.02(-0.14%)
Dec 08, 2023 14.50 14.71 14.50 14.69 30,646 +0.12(+0.82%)
Dec 07, 2023 14.54 14.57 14.47 14.57 36,832 +0.07(+0.48%)
Dec 06, 2023 14.66 14.73 14.50 14.50 61,675 -0.18(-1.23%)
Dec 05, 2023 14.80 14.85 14.64 14.68 32,723 -0.15(-1.01%)
Dec 04, 2023 14.68 14.85 14.67 14.83 47,627 +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.