(ARKX)
CBOE: ARKX
· Real-Time Price · USD
25.57
0.08 (0.31%)
At close: Sep 10, 2025, 3:00 PM
ARKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 25.76 | 25.76 | 25.42 | 25.60 | 25.60 | 0.43% | 123,334 |
| Sep 9, 2025 | 25.68 | 25.74 | 25.27 | 25.49 | 25.49 | -1.01% | 140,841 |
| Sep 8, 2025 | 25.84 | 25.90 | 25.61 | 25.75 | 25.75 | 0.12% | 178,407 |
| Sep 5, 2025 | 25.72 | 25.77 | 25.16 | 25.72 | 25.72 | 0.59% | 205,469 |
| Sep 4, 2025 | 25.63 | 25.63 | 25.29 | 25.57 | 25.57 | 0.00% | 128,469 |
| Sep 3, 2025 | 26.14 | 26.17 | 25.47 | 25.57 | 25.57 | -1.65% | 206,716 |
| Sep 2, 2025 | 25.62 | 26.05 | 25.41 | 26.00 | 26.00 | -0.73% | 204,074 |
| Aug 29, 2025 | 26.48 | 26.54 | 25.96 | 26.19 | 26.19 | -1.39% | 251,505 |
| Aug 28, 2025 | 26.54 | 26.59 | 26.33 | 26.56 | 26.56 | 0.64% | 192,636 |
| Aug 27, 2025 | 26.55 | 26.60 | 26.34 | 26.39 | 26.39 | -0.60% | 175,918 |
| Aug 26, 2025 | 26.30 | 26.73 | 26.30 | 26.55 | 26.55 | 1.22% | 247,645 |
| Aug 25, 2025 | 26.16 | 26.56 | 26.06 | 26.23 | 26.23 | -0.04% | 243,000 |
| Aug 22, 2025 | 25.57 | 26.35 | 25.49 | 26.24 | 26.24 | 2.70% | 292,649 |
| Aug 21, 2025 | 25.43 | 25.62 | 25.34 | 25.55 | 25.55 | 0.35% | 220,917 |
| Aug 20, 2025 | 25.28 | 25.51 | 24.77 | 25.46 | 25.46 | -0.31% | 527,692 |
| Aug 19, 2025 | 26.58 | 26.58 | 25.51 | 25.54 | 25.54 | -3.88% | 487,245 |
| Aug 18, 2025 | 26.60 | 26.75 | 26.37 | 26.57 | 26.57 | -0.04% | 180,876 |
| Aug 15, 2025 | 26.85 | 26.87 | 26.37 | 26.58 | 26.58 | -0.60% | 172,095 |
| 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 |