ARK Space Exploration & Innovation ETF (ARKX)

21.13Last Price

+0.10 (0.48%)Change

Date Range:

2024-11-06 - 2025-02-06

Date	Open	High	Low	Close	Volume	Adjusted Close
2/05/2025	21.14	21.18	20.94	21.03	92,490	21.03
2/04/2025	20.87	21.26	20.81	21.13	275,411	21.13
2/03/2025	20.11	20.65	20.07	20.50	313,893	20.50
1/31/2025	20.77	21.38	20.77	20.86	181,993	20.86
1/30/2025	20.76	20.84	20.46	20.71	170,625	20.71
1/29/2025	20.98	21.00	20.47	20.67	109,014	20.67
1/28/2025	20.96	21.14	20.62	20.93	362,139	20.93
1/27/2025	20.98	21.08	20.63	20.81	251,739	20.81
1/24/2025	21.50	21.83	21.43	21.48	261,534	21.48
1/23/2025	21.01	21.42	20.93	21.39	148,590	21.39
1/22/2025	21.26	21.30	21.06	21.22	357,766	21.22
1/21/2025	20.49	21.29	20.49	21.29	344,675	21.29
1/17/2025	20.35	20.42	20.11	20.15	78,942	20.15
1/16/2025	20.01	20.16	19.93	20.05	68,610	20.05
1/15/2025	19.98	20.13	19.77	19.92	55,588	19.92
1/14/2025	19.55	19.65	19.23	19.48	43,124	19.48
1/13/2025	19.31	19.36	19.02	19.20	243,594	19.20
1/10/2025	19.78	20.10	19.45	19.61	255,192	19.61
1/08/2025	20.36	20.36	19.86	20.13	137,406	20.13
1/07/2025	20.97	21.29	20.36	20.51	138,905	20.51
1/06/2025	20.85	21.05	20.74	20.84	450,963	20.84
1/03/2025	19.53	20.58	19.53	20.56	185,273	20.56
1/02/2025	19.64	19.74	19.25	19.43	282,002	19.43
12/31/2024	19.69	0.00	19.69	19.52	0	19.52
12/30/2024	19.80	19.87	19.38	19.69	144,388	19.69
12/27/2024	20.39	20.42	19.92	20.16	144,641	20.16
12/26/2024	20.01	20.45	19.99	20.45	155,963	20.45
12/24/2024	19.66	20.07	19.52	20.07	58,929	20.07
12/23/2024	19.52	19.75	19.35	19.60	89,202	19.60
12/20/2024	18.77	19.72	18.70	19.53	90,733	19.53
12/19/2024	19.38	19.58	18.93	19.06	104,440	19.06
12/18/2024	19.97	20.27	18.96	19.07	200,126	19.07
12/17/2024	20.02	20.05	19.67	19.93	69,316	19.93
12/16/2024	19.83	20.17	19.59	20.12	151,410	20.12
12/13/2024	19.38	19.60	19.21	19.60	345,438	19.60
12/12/2024	19.39	19.48	19.25	19.25	75,219	19.25
12/11/2024	19.58	19.58	19.20	19.48	101,884	19.48
12/10/2024	19.63	19.79	19.42	19.47	69,287	19.47
12/09/2024	20.10	20.12	19.52	19.69	192,266	19.69
12/06/2024	19.82	20.06	19.64	19.98	112,216	19.98
12/05/2024	19.70	19.81	19.52	19.54	131,507	19.54
12/04/2024	19.47	19.83	19.45	19.73	171,043	19.73
12/03/2024	19.43	19.57	19.29	19.33	100,567	19.33
12/02/2024	20.35	20.35	19.43	19.62	254,939	19.62
11/29/2024	19.88	20.29	19.77	20.17	124,948	20.17
11/27/2024	19.51	19.89	19.45	19.59	141,943	19.59
11/26/2024	19.30	19.58	19.25	19.41	146,499	19.41
11/25/2024	19.30	19.48	19.07	19.35	345,882	19.35
11/22/2024	18.64	18.83	18.54	18.83	211,580	18.83
11/21/2024	18.11	18.59	17.98	18.51	230,425	18.51
11/20/2024	18.09	18.14	17.77	17.99	159,942	17.99
11/19/2024	17.56	18.00	17.56	17.99	122,426	17.99
11/18/2024	17.74	17.83	17.55	17.72	321,309	17.72
11/15/2024	17.82	17.84	17.60	17.67	139,947	17.67
11/14/2024	18.47	18.47	17.80	17.81	115,084	17.81
11/13/2024	18.56	18.98	18.37	18.41	386,182	18.41
11/12/2024	18.23	18.23	17.80	18.01	110,417	18.01
11/11/2024	18.11	18.31	17.96	18.31	174,845	18.31
11/08/2024	17.56	17.76	17.44	17.74	68,750	17.74
11/07/2024	17.50	17.68	17.49	17.54	64,725	17.54
11/06/2024	17.22	17.35	16.99	17.32	143,539	17.32