(ARKX)
CBOE: ARKX
· Real-Time Price · USD
26.59
-0.15 (-0.56%)
At close: Aug 15, 2025, 3:00 PM
ARKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 26.85 | 26.87 | 26.37 | 26.58 | 26.58 | -0.60% | 171,668 |
| Aug 14, 2025 | 26.80 | 27.13 | 26.58 | 26.74 | 26.74 | -1.18% | 182,600 |
| Aug 13, 2025 | 27.22 | 27.30 | 26.66 | 27.06 | 27.06 | 0.41% | 336,806 |
| Aug 12, 2025 | 26.39 | 27.00 | 26.35 | 26.95 | 26.95 | 2.32% | 653,298 |
| Aug 11, 2025 | 26.46 | 26.72 | 26.19 | 26.34 | 26.34 | -0.19% | 232,109 |
| Aug 8, 2025 | 26.48 | 26.74 | 26.26 | 26.39 | 26.39 | 0.80% | 254,690 |
| Aug 7, 2025 | 26.45 | 26.53 | 25.93 | 26.18 | 26.18 | -0.49% | 898,460 |
| Aug 6, 2025 | 26.60 | 26.60 | 26.14 | 26.31 | 26.31 | -1.02% | 188,700 |
| Aug 5, 2025 | 26.88 | 26.99 | 26.22 | 26.58 | 26.58 | 0.23% | 509,608 |
| Aug 4, 2025 | 26.10 | 26.58 | 26.08 | 26.52 | 26.52 | 3.80% | 574,914 |
| Aug 1, 2025 | 25.52 | 25.93 | 25.11 | 25.55 | 25.55 | -2.14% | 510,100 |
| Jul 31, 2025 | 26.28 | 26.43 | 25.96 | 26.11 | 26.11 | -0.31% | 220,520 |
| Jul 30, 2025 | 25.94 | 26.40 | 25.93 | 26.19 | 26.19 | 1.24% | 224,503 |
| Jul 29, 2025 | 26.59 | 26.59 | 25.73 | 25.87 | 25.87 | -1.82% | 289,410 |
| Jul 28, 2025 | 26.89 | 26.97 | 26.17 | 26.35 | 26.35 | -1.24% | 389,234 |
| Jul 25, 2025 | 26.50 | 26.79 | 26.28 | 26.68 | 26.68 | 0.83% | 211,166 |
| Jul 24, 2025 | 26.90 | 26.95 | 26.42 | 26.46 | 26.46 | -2.65% | 578,733 |
| Jul 23, 2025 | 26.67 | 27.18 | 26.61 | 27.18 | 27.18 | 3.15% | 395,400 |
| Jul 22, 2025 | 26.45 | 26.58 | 25.82 | 26.35 | 26.35 | -1.83% | 509,400 |
| Jul 21, 2025 | 27.52 | 27.64 | 26.78 | 26.84 | 26.84 | -2.04% | 750,509 |