Canada markets open in 8 hours 55 minutes

ARK Space Exploration & Innovation ETF (ARKX)

BATS - BATS Delayed Price. Currency in USD
Add to watchlist
12.82-0.32 (-2.44%)
At close: 04:00PM EDT
12.50 -0.32 (-2.50%)
After hours: 06:34PM EDT
Time Period:
Sept 26, 2021 - Sept 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 23, 202213.0013.0012.6412.8212.8287,000
Sept 22, 202213.3513.3513.0613.1413.14108,800
Sept 21, 202213.4813.7813.3413.3513.3562,800
Sept 20, 202213.4713.4713.2713.3813.3870,400
Sept 19, 202213.4613.6113.4613.5913.5956,800
Sept 16, 202213.7013.7013.4913.6213.6258,100
Sept 15, 202214.0414.1613.8013.8613.8646,800
Sept 14, 202213.9914.0913.8414.0414.04106,900
Sept 13, 202214.1214.2313.9013.9413.94117,800
Sept 12, 202214.5114.5614.4114.5614.5658,800
Sept 09, 202214.3114.4614.3114.4214.4253,400
Sept 08, 202213.8314.1813.8314.1414.1483,800
Sept 07, 202213.7914.0013.7713.9713.9743,700
Sept 06, 202213.9013.9913.7413.8813.8879,200
Sept 02, 202214.1914.1913.7913.8413.8490,300
Sept 01, 202214.0114.0113.7313.9913.9986,700
Aug 31, 202214.3414.4314.1814.1914.1982,900
Aug 30, 202214.6014.6014.1914.2614.2692,200
Aug 29, 202214.4614.5514.3814.4114.4192,800
Aug 26, 202215.2715.2714.5914.6214.6284,300
Aug 25, 202215.0115.2214.9415.2015.2057,800
Aug 24, 202214.7014.9614.6914.8814.8844,800
Aug 23, 202214.7614.8814.5914.6314.6359,800
Aug 22, 202214.9315.0014.7114.7514.7564,300
Aug 19, 202215.4715.4715.1915.2315.2377,300
Aug 18, 202215.6615.7215.5515.6615.6635,200
Aug 17, 202215.9215.9215.6315.6515.65138,200
Aug 16, 202215.9916.2215.8516.1016.1076,600
Aug 15, 202215.9816.0915.9316.0716.0780,200
Aug 12, 202215.8416.1015.7316.0916.0972,000
Aug 11, 202215.9716.0915.7715.7915.7996,200
Aug 10, 202215.5215.8015.4415.7715.7785,200
Aug 09, 202215.3015.3015.0715.1515.1557,800
Aug 08, 202215.4615.6315.3715.4115.4176,900
Aug 05, 202215.2415.4115.2015.3315.33109,900
Aug 04, 202215.4115.5415.3715.4715.4773,600
Aug 03, 202215.2015.4415.1015.4215.4265,400
Aug 02, 202215.0315.3214.9415.1315.13119,800
Aug 01, 202214.8115.1014.7415.0515.0578,300
Jul 29, 202214.6814.9614.6014.9414.94120,000
Jul 28, 202214.3514.6914.2714.6814.6881,700
Jul 27, 202214.1814.4214.1214.3914.3983,300
Jul 26, 202214.0714.1313.9914.0114.0156,700
Jul 25, 202214.1714.2014.0014.1514.1566,900
Jul 22, 202214.5414.5614.1014.1414.1480,100
Jul 21, 202214.2614.5114.2114.5014.50128,000
Jul 20, 202214.0014.3914.0014.3114.31158,100
Jul 19, 202213.7314.0613.7314.0414.04120,100
Jul 18, 202213.7213.8213.4913.5213.5250,300
Jul 15, 202213.3613.5513.2413.5513.5597,800
Jul 14, 202213.1313.2713.0013.2513.2564,300
Jul 13, 202213.1613.4013.0713.3013.3062,800
Jul 12, 202213.4713.5613.3213.3913.39180,700
Jul 11, 202213.6813.7213.4213.4613.4692,500
Jul 08, 202213.7613.9513.6813.8213.8282,000
Jul 07, 202213.5513.8713.5513.8713.8779,300
Jul 06, 202213.4813.5513.3413.4813.48172,700
Jul 05, 202213.2613.5513.0113.5413.54322,400
Jul 01, 202213.4113.5713.2813.5113.51156,200
Jun 30, 202213.2513.5113.1013.4313.43136,300
Jun 29, 202213.5013.5113.2713.4013.40152,200
Jun 28, 202214.0514.1213.6113.6313.6387,300
Jun 27, 202214.1714.1713.8913.9313.93162,000
Jun 24, 202213.9614.1313.9614.0714.0765,900
Jun 23, 202213.7013.8513.6013.8513.85118,000
Jun 22, 202213.5313.8113.5313.6613.6651,900
Jun 21, 202213.6913.9313.6113.7313.73131,300
Jun 17, 202213.2413.5913.2113.5113.51193,300
Jun 16, 202213.4113.5113.1513.2113.21203,400
Jun 15, 202213.5713.9313.4913.8013.80292,000
Jun 14, 202213.5913.5913.2813.4113.41283,600
Jun 13, 202213.8013.8613.4613.5213.52250,600
Jun 10, 202214.2914.4414.1714.2414.24129,000
Jun 09, 202215.0415.0414.6014.6114.6170,800
Jun 08, 202215.1115.2815.0315.0815.0857,800
Jun 07, 202214.8715.1614.8015.1615.1667,000
Jun 06, 202215.2315.3814.9815.0215.02165,300
Jun 03, 202215.1715.2615.0315.1415.1457,200
Jun 02, 202214.9015.4314.8415.4115.4197,000
Jun 01, 202215.0015.1014.6414.8014.80100,100
May 31, 202215.0215.1314.8114.8914.89120,000
May 27, 202214.7115.1014.7115.1015.10261,700
May 26, 202214.3714.6614.3614.5914.59139,400
May 25, 202214.0614.3314.0614.2514.25136,400
May 24, 202214.2414.3114.0014.1114.11245,300
May 23, 202214.4614.5114.2014.5014.50308,800
May 20, 202214.7014.7714.0214.3214.32266,600
May 19, 202214.2814.7014.2814.5414.54248,500
May 18, 202214.5814.7514.2714.3214.32408,800
May 17, 202214.4914.7414.4014.7314.73229,200
May 16, 202214.3014.4714.1714.1914.19274,200
May 13, 202214.0014.4313.9714.3614.36247,300
May 12, 202213.3113.9013.3113.7113.71604,900
May 11, 202213.7914.0913.4613.5013.50429,500
May 10, 202214.2014.3913.7413.9513.95435,500
May 09, 202214.4814.5613.9414.0114.01532,500
May 06, 202215.0215.0814.6214.8414.84420,300
May 05, 202215.7415.7414.9615.1115.11246,400
May 04, 202215.5915.9215.2715.9115.91164,900
May 03, 202215.5715.6715.4415.5715.57153,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...