Canada Markets close in 4 hrs 33 mins

ARK Space Exploration & Innovation ETF (ARKX)

BATS - BATS Real Time Price. Currency in USD
Add to watchlist
14.28-0.26 (-1.79%)
As of 11:25AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 202214.7014.7714.2814.2814.28135,692
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, 202214.0014.4313.9714.3614.36246,800
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
May 02, 202215.3415.5215.1315.5115.51311,300
Apr 29, 202215.6215.8815.3015.3115.31250,800
Apr 28, 202215.6715.8415.2915.7715.77275,200
Apr 27, 202215.4915.6515.3415.3515.35194,500
Apr 26, 202216.0016.0515.5015.5115.51167,500
Apr 25, 202215.7616.1115.7516.0916.09184,900
Apr 22, 202216.3316.3715.9115.9315.93209,200
Apr 21, 202217.1417.1816.2816.3216.32127,100
Apr 20, 202217.2517.2516.9516.9616.9659,400
Apr 19, 202216.8817.2216.8517.1517.1589,500
Apr 18, 202216.9917.0216.7716.9016.90119,000
Apr 14, 202217.3017.3217.0217.0217.0282,800
Apr 13, 202217.0417.2317.0317.2017.20139,500
Apr 12, 202217.2117.3316.8916.9416.94157,600
Apr 11, 202216.9817.1616.8817.0117.01136,000
Apr 08, 202217.3917.4017.1017.1117.11102,900
Apr 07, 202217.4317.5117.1317.4017.40128,500
Apr 06, 202217.7717.7717.2617.4117.41236,500
Apr 05, 202218.2818.3917.9017.9317.93131,800
Apr 04, 202218.1718.3318.0518.3318.33104,500
Apr 01, 202217.9618.0317.8118.0318.0399,600
Mar 31, 202218.2118.2217.9217.9317.93136,800
Mar 30, 202218.4518.5818.2418.3218.32126,300
Mar 29, 202218.1818.4918.1018.4618.46168,300
Mar 28, 202218.1818.2117.8118.0818.08119,900
Mar 25, 202218.1818.3318.1018.2318.2388,900
Mar 24, 202217.9618.1817.8318.1818.18119,200
Mar 23, 202217.9918.0717.7517.8417.84141,200
Mar 22, 202217.8718.1417.8318.0818.08158,200
Mar 21, 202217.8017.9317.6017.7617.76126,100
Mar 18, 202217.3517.8917.3517.8817.88171,000
Mar 17, 202216.8617.4316.8617.4217.42153,100
Mar 16, 202216.4516.9116.3716.9016.90151,400
Mar 15, 202215.9016.1815.7716.1716.17223,400
Mar 14, 202216.2016.2215.6915.7315.73138,100
Mar 11, 202216.6316.6916.0916.1116.11134,000
Mar 10, 202216.4116.5616.3416.4816.4887,000
Mar 09, 202216.6416.7516.4516.6216.62156,400
Mar 08, 202216.3916.8216.2916.3516.35166,700
Mar 07, 202216.5916.8316.4516.4516.45363,700
Mar 04, 202216.6016.7216.3616.5716.57125,700
Mar 03, 202217.3317.3316.6416.7216.72225,400
Mar 02, 202217.2017.2016.8817.1117.11137,700
Mar 01, 202217.3817.5417.0117.1117.11215,500
Feb 28, 202216.8117.4016.8117.3417.34376,700
Feb 25, 202216.7016.8016.3316.7716.77292,300
Feb 24, 202215.1216.4815.1216.4816.48628,300
Feb 23, 202216.3216.3215.6515.6815.68153,400
Feb 22, 202216.2316.4016.0416.1116.11205,000
Feb 18, 202216.6616.6616.2716.3616.36210,100
Feb 17, 202216.7316.8016.4716.5216.52138,100
Feb 16, 202216.8417.0116.7216.9416.9498,500
Feb 15, 202216.5216.9216.5216.9016.90272,200
Feb 14, 202216.4216.6116.2516.3816.38220,500
Feb 11, 202216.7316.9216.3716.4816.48252,600
Feb 10, 202216.7917.2216.6216.7216.72213,500
Feb 09, 202216.9517.0416.8217.0217.02232,000
Feb 08, 202216.3216.6816.2916.6516.65155,400
Feb 07, 202216.3016.5516.3016.3416.34199,800
Feb 04, 202216.0016.3715.8816.2316.23190,900
Feb 03, 202216.0416.2115.8715.8815.88144,200
Feb 02, 202216.6716.6916.2516.3516.35239,100
Feb 01, 202216.5416.5616.1916.5316.53271,300
Jan 31, 202215.8516.4215.8516.4016.40224,300
Jan 28, 202215.5815.8215.2815.8215.82349,000
Jan 27, 202216.0816.1215.5315.5915.59330,700
Jan 26, 202216.4916.6415.8915.9915.99442,000
Jan 25, 202216.1616.5115.9916.2516.25422,300
Jan 24, 202215.8916.5315.6016.4916.49726,200
Jan 21, 202216.7816.8916.4416.4716.47458,300
Jan 20, 202217.1117.4916.8816.8916.89226,300
Jan 19, 202217.2017.3317.0017.0217.02462,500
Jan 18, 202217.2517.4217.1117.1417.14606,100
Jan 14, 202217.4517.6017.2617.5517.55354,700
Jan 13, 202217.9218.0117.5017.5217.52239,400
Jan 12, 202218.1818.2817.8517.9217.92192,000
Jan 11, 202217.8118.1717.7318.0918.09188,400
Jan 10, 202217.7817.8217.4617.7717.77356,800
Jan 07, 202218.1118.2817.8617.9717.97263,400
Jan 06, 202218.1318.2717.8518.0918.09444,000
Jan 05, 202218.8418.9018.1818.1918.19296,000
Jan 04, 202219.0419.0418.6918.8318.83266,600
Jan 03, 202219.0119.0518.7518.9518.95272,400
Dec 31, 202118.9919.0618.8518.8518.85217,700
Dec 30, 202118.9319.1718.9019.0219.02317,100
Dec 29, 202119.0019.0618.8318.9518.95226,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...