Canada markets close in 4 hours 52 minutes

ARK Space Exploration & Innovation ETF (ARKX)

BATS - BATS Real Time Price. Currency in USD
Add to watchlist
13.69+0.05 (+0.37%)
As of 10:58AM EST. Market open.
Time Period:
Jan 27, 2022 - Jan 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 202313.6113.7713.6613.6913.6921,645
Jan 26, 202313.6813.7013.4813.6413.6445,600
Jan 25, 202313.3413.5613.2813.5513.5529,600
Jan 24, 202313.5013.6013.4513.5213.5225,200
Jan 23, 202313.3813.6013.3413.5713.5749,200
Jan 20, 202313.1513.3713.0913.3513.3536,500
Jan 19, 202313.1813.2113.0613.1113.1139,400
Jan 18, 202313.5713.7113.3113.3213.3287,600
Jan 17, 202313.4313.5113.3713.4513.4575,300
Jan 13, 202313.2313.4313.2113.4213.4245,100
Jan 12, 202313.2613.3613.0613.3513.3557,900
Jan 11, 202313.1313.2113.1013.1913.1939,600
Jan 10, 202312.8613.0812.8313.0713.0728,600
Jan 09, 202312.9213.0312.8412.9212.9258,400
Jan 06, 202312.4512.8012.3812.7812.7855,600
Jan 05, 202312.5012.5012.3212.3712.3735,300
Jan 04, 202312.4612.6012.4212.5212.5281,900
Jan 03, 202312.5312.6712.2612.3512.3577,100
Dec 30, 202212.2412.4012.2212.3912.39106,500
Dec 29, 202212.1612.3912.1112.3912.39118,400
Dec 28, 202212.0612.1812.0212.0612.06644,500
Dec 27, 202212.1712.2012.0512.0712.0779,900
Dec 23, 202212.0812.1812.0112.1712.17101,300
Dec 22, 202212.2512.3211.9312.1312.13114,500
Dec 21, 202212.2912.4612.2312.4212.4266,800
Dec 20, 202212.1012.3212.0812.2012.2050,100
Dec 19, 202212.3112.3112.1012.1312.1379,700
Dec 16, 202212.3812.4412.2412.3412.34160,000
Dec 15, 202212.7012.7212.4612.5012.5095,100
Dec 14, 202212.9213.0612.7612.8812.8865,500
Dec 13, 202213.3113.3512.8612.9212.92132,000
Dec 12, 202212.7712.9612.7712.9512.9592,600
Dec 09, 202212.8112.9312.7512.7612.7685,100
Dec 08, 202212.8212.9812.7512.8512.8538,100
Dec 07, 202212.8012.8812.6812.7112.7165,700
Dec 06, 202213.1313.1312.8112.8412.8445,300
Dec 05, 202213.4313.4413.0913.1113.1140,300
Dec 02, 202213.2813.5313.2613.5013.5072,000
Dec 01, 202213.3713.4813.2813.3813.38123,300
Nov 30, 202212.8713.3112.7813.3013.3043,300
Nov 29, 202212.9212.9512.8012.8112.81106,100
Nov 28, 202213.0413.1512.8812.8912.8926,500
Nov 25, 202213.1413.2013.1413.1813.1825,800
Nov 23, 202212.9913.2412.9913.1813.1836,000
Nov 22, 202213.0113.0312.9413.0013.0057,300
Nov 21, 202213.1113.1112.9612.9812.9834,400
Nov 18, 202213.3513.3613.1413.1713.1738,700
Nov 17, 202213.1013.2213.0813.2113.2126,400
Nov 16, 202213.5713.5713.3213.3213.3233,500
Nov 15, 202213.6213.7313.5513.6513.6579,700
Nov 14, 202213.6413.6413.3113.3513.3547,800
Nov 11, 202213.4313.7213.4113.6813.68136,300
Nov 10, 202213.0713.4413.0713.4313.4387,400
Nov 09, 202212.9112.9112.5612.5712.5770,000
Nov 08, 202213.1313.2212.9013.0313.0352,100
Nov 07, 202213.0113.1012.8813.0813.0870,600
Nov 04, 202212.9913.0212.7212.9412.94186,500
Nov 03, 202212.7212.9112.6912.7812.78116,500
Nov 02, 202213.3813.4212.8812.8912.8969,400
Nov 01, 202213.6413.6713.3713.3813.3843,900
Oct 31, 202213.3513.4813.2713.4513.4563,100
Oct 28, 202213.1113.4513.1013.4413.4436,900
Oct 27, 202213.1713.3413.1313.1613.1636,000
Oct 26, 202213.0613.3913.0613.1313.1359,200
Oct 25, 202212.8013.1612.8013.1313.1394,600
Oct 24, 202212.7412.8112.5612.7512.7548,400
Oct 21, 202212.4512.7512.3612.7212.7261,500
Oct 20, 202212.5412.7212.4612.4812.4841,400
Oct 19, 202212.6812.7112.4312.5412.5466,300
Oct 18, 202212.8812.9112.6412.7312.7380,000
Oct 17, 202212.2712.5512.2512.5212.5284,900
Oct 14, 202212.4712.5211.9611.9811.9852,500
Oct 13, 202211.8512.4011.7712.3612.36160,600
Oct 12, 202212.2412.2712.0612.1412.1442,600
Oct 11, 202212.4512.5212.1512.2612.2669,300
Oct 10, 202212.5312.5712.3012.4012.4090,000
Oct 07, 202212.8212.8212.4412.4912.4945,500
Oct 06, 202213.0213.2112.9612.9812.9853,100
Oct 05, 202213.1713.1712.9013.0713.0779,600
Oct 04, 202212.9913.2812.9113.2613.2675,000
Oct 03, 202212.5112.8112.3612.7012.70106,100
Sept 30, 202212.4412.6912.3512.3612.3669,000
Sept 29, 202212.7712.7712.3812.4912.4939,300
Sept 28, 202212.5912.9812.5012.9312.9358,500
Sept 27, 202212.7512.8212.4812.5612.56105,300
Sept 26, 202212.7312.9712.5812.6012.6097,500
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, 202213.7013.7013.4913.6213.6258,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...