Canada markets open in 4 hours 16 minutes

ARK Space Exploration & Innovation ETF (ARKX)

Cboe US - Cboe US Delayed Price. Currency in USD
Add to watchlist
14.92+0.12 (+0.81%)
At close: 04:00PM EDT
14.77 -0.15 (-1.01%)
After hours: 07:50PM EDT
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202414.8614.9214.7314.9214.9235,600
Mar 26, 202414.8814.9014.7714.8014.8072,500
Mar 25, 202414.8114.8614.7914.8114.8160,500
Mar 22, 202414.9014.9014.7714.7814.7868,600
Mar 21, 202414.9315.0314.9014.9314.93165,600
Mar 20, 202414.5814.9014.5814.8514.8557,000
Mar 19, 202414.5014.5914.4214.5814.5859,300
Mar 18, 202414.6614.7014.5014.5314.5360,500
Mar 15, 202414.6614.7114.5514.5714.5730,900
Mar 14, 202414.9514.9514.5714.7014.70150,600
Mar 13, 202414.9415.0514.8814.9014.9040,400
Mar 12, 202415.0015.0014.7914.9814.9858,200
Mar 11, 202414.9915.1414.9614.9814.9842,400
Mar 08, 202415.1115.2514.9715.0515.0561,800
Mar 07, 202415.0615.1515.0215.0915.0963,800
Mar 06, 202414.8715.0714.8415.0015.0038,500
Mar 05, 202414.5714.8314.5714.7014.7084,000
Mar 04, 202414.6014.6514.5114.5314.5383,300
Mar 01, 202414.5314.6214.4114.5714.5755,800
Feb 29, 202414.5514.5914.4314.4714.4752,100
Feb 28, 202414.4514.5214.4214.4214.4245,900
Feb 27, 202414.5614.6014.4914.6014.6055,000
Feb 26, 202414.3614.5814.3614.5314.5379,900
Feb 23, 202414.4214.4814.4014.4014.4074,300
Feb 22, 202414.6114.6514.4514.4814.4863,600
Feb 21, 202414.6014.6514.5014.5614.5672,900
Feb 20, 202414.7014.7914.6114.6614.6656,200
Feb 16, 202414.8314.9314.8014.8314.8366,600
Feb 15, 202415.1015.1014.8214.9214.9292,500
Feb 14, 202414.6014.9714.6014.9614.9659,500
Feb 13, 202414.5014.5914.3214.4314.4350,000
Feb 12, 202414.6014.9114.6014.8314.8366,500
Feb 09, 202414.4914.6614.4514.6514.6547,600
Feb 08, 202414.2714.4614.2714.4214.42104,200
Feb 07, 202414.3614.3614.2614.2914.2943,400
Feb 06, 202414.1214.3414.1214.3414.3448,400
Feb 05, 202414.1914.1913.9614.1014.1061,500
Feb 02, 202414.1714.2714.0914.2514.2529,400
Feb 01, 202414.2414.2714.0614.2414.2442,100
Jan 31, 202414.4414.5514.2414.2714.2724,300
Jan 30, 202414.6114.6114.4614.5414.5433,300
Jan 29, 202414.3914.6614.3614.6614.6661,900
Jan 26, 202414.4814.5614.3614.4114.4135,700
Jan 25, 202414.5314.5714.3914.4714.4748,600
Jan 24, 202414.8014.8214.4314.4314.4341,300
Jan 23, 202414.7614.7814.6214.6814.6833,000
Jan 22, 202414.5814.7814.5814.6614.6652,600
Jan 19, 202414.4114.4614.2614.4614.4657,600
Jan 18, 202414.3714.4214.2614.3814.3821,600
Jan 17, 202414.2514.3014.1714.3014.3045,000
Jan 16, 202414.5514.5514.3614.3814.3838,000
Jan 12, 202414.6914.8114.6314.6814.6840,200
Jan 11, 202414.7014.7114.4714.6414.6465,200
Jan 10, 202414.6514.7214.5714.7014.7051,300
Jan 09, 202414.6714.6714.5514.6014.6037,000
Jan 08, 202414.5414.7914.5114.7614.7651,400
Jan 05, 202414.6414.7514.5314.5814.5845,900
Jan 04, 202414.6314.7514.6014.6814.6829,200
Jan 03, 202414.9114.9114.6114.6214.6293,500
Jan 02, 202415.2715.2914.9915.0415.0461,500
Dec 29, 202315.5515.5915.3415.4115.4162,800
Dec 28, 202315.5715.6515.5315.5615.5652,600
Dec 27, 202315.6615.6715.5615.6215.6265,900
Dec 26, 202315.4615.6515.4615.6015.60108,100
Dec 22, 202315.3815.4715.3515.4315.4367,600
Dec 21, 202315.1715.2915.1515.2915.2960,000
Dec 20, 202315.3615.4415.0015.0015.0089,800
Dec 19, 202315.2215.4115.1815.4015.4086,500
Dec 18, 202315.2015.2415.1115.1715.1746,300
Dec 15, 202315.3115.3315.1315.2015.2067,600
Dec 14, 202315.2115.4015.1215.2515.25166,500
Dec 13, 202314.7015.0414.5915.0315.0376,700
Dec 12, 202314.6714.7214.6014.7014.7035,900
Dec 11, 202314.6714.7114.6414.6714.6748,900
Dec 08, 202314.5014.7214.5014.6914.6930,100
Dec 07, 202314.5414.5714.4714.5714.5736,800
Dec 06, 202314.6614.7314.5014.5014.5061,700
Dec 05, 202314.8014.8514.6414.6814.6832,700
Dec 04, 202314.6814.8514.6714.8314.8347,600
Dec 01, 202314.3514.7914.3514.7914.7986,400
Nov 30, 202314.3514.3814.2514.2914.2934,700
Nov 29, 202314.3414.4514.2514.2914.2949,400
Nov 28, 202314.1514.2714.0714.2314.2341,100
Nov 27, 202314.2014.2114.1314.1614.1647,200
Nov 24, 202314.1014.2614.1014.2514.2517,300
Nov 22, 202314.0714.1714.0214.0814.0829,000
Nov 21, 202314.1314.1313.9413.9813.9839,000
Nov 20, 202314.1214.2514.0714.1614.1643,500
Nov 17, 202314.0414.0613.9814.0314.0328,100
Nov 16, 202314.1214.1213.8913.9213.9241,900
Nov 15, 202314.0614.3114.0614.1714.1757,800
Nov 14, 202313.7614.0113.7614.0114.0163,700
Nov 13, 202313.3513.5513.3213.5113.5146,900
Nov 10, 202313.2813.3913.1313.3713.3719,500
Nov 09, 202313.5013.5113.2313.2813.2827,000
Nov 08, 202313.4513.5613.3813.4013.4051,300
Nov 07, 202313.3313.4413.2913.4313.4320,000
Nov 06, 202313.5113.5113.2913.3613.3648,400
Nov 03, 202313.4013.5413.3913.4613.4628,700
Nov 02, 202312.9913.2812.9913.2813.2842,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...