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

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 23, 2022	13.00	13.00	12.64	12.82	12.82	87,000
Sept 22, 2022	13.35	13.35	13.06	13.14	13.14	108,800
Sept 21, 2022	13.48	13.78	13.34	13.35	13.35	62,800
Sept 20, 2022	13.47	13.47	13.27	13.38	13.38	70,400
Sept 19, 2022	13.46	13.61	13.46	13.59	13.59	56,800
Sept 16, 2022	13.70	13.70	13.49	13.62	13.62	58,100
Sept 15, 2022	14.04	14.16	13.80	13.86	13.86	46,800
Sept 14, 2022	13.99	14.09	13.84	14.04	14.04	106,900
Sept 13, 2022	14.12	14.23	13.90	13.94	13.94	117,800
Sept 12, 2022	14.51	14.56	14.41	14.56	14.56	58,800
Sept 09, 2022	14.31	14.46	14.31	14.42	14.42	53,400
Sept 08, 2022	13.83	14.18	13.83	14.14	14.14	83,800
Sept 07, 2022	13.79	14.00	13.77	13.97	13.97	43,700
Sept 06, 2022	13.90	13.99	13.74	13.88	13.88	79,200
Sept 02, 2022	14.19	14.19	13.79	13.84	13.84	90,300
Sept 01, 2022	14.01	14.01	13.73	13.99	13.99	86,700
Aug 31, 2022	14.34	14.43	14.18	14.19	14.19	82,900
Aug 30, 2022	14.60	14.60	14.19	14.26	14.26	92,200
Aug 29, 2022	14.46	14.55	14.38	14.41	14.41	92,800
Aug 26, 2022	15.27	15.27	14.59	14.62	14.62	84,300
Aug 25, 2022	15.01	15.22	14.94	15.20	15.20	57,800
Aug 24, 2022	14.70	14.96	14.69	14.88	14.88	44,800
Aug 23, 2022	14.76	14.88	14.59	14.63	14.63	59,800
Aug 22, 2022	14.93	15.00	14.71	14.75	14.75	64,300
Aug 19, 2022	15.47	15.47	15.19	15.23	15.23	77,300
Aug 18, 2022	15.66	15.72	15.55	15.66	15.66	35,200
Aug 17, 2022	15.92	15.92	15.63	15.65	15.65	138,200
Aug 16, 2022	15.99	16.22	15.85	16.10	16.10	76,600
Aug 15, 2022	15.98	16.09	15.93	16.07	16.07	80,200
Aug 12, 2022	15.84	16.10	15.73	16.09	16.09	72,000
Aug 11, 2022	15.97	16.09	15.77	15.79	15.79	96,200
Aug 10, 2022	15.52	15.80	15.44	15.77	15.77	85,200
Aug 09, 2022	15.30	15.30	15.07	15.15	15.15	57,800
Aug 08, 2022	15.46	15.63	15.37	15.41	15.41	76,900
Aug 05, 2022	15.24	15.41	15.20	15.33	15.33	109,900
Aug 04, 2022	15.41	15.54	15.37	15.47	15.47	73,600
Aug 03, 2022	15.20	15.44	15.10	15.42	15.42	65,400
Aug 02, 2022	15.03	15.32	14.94	15.13	15.13	119,800
Aug 01, 2022	14.81	15.10	14.74	15.05	15.05	78,300
Jul 29, 2022	14.68	14.96	14.60	14.94	14.94	120,000
Jul 28, 2022	14.35	14.69	14.27	14.68	14.68	81,700
Jul 27, 2022	14.18	14.42	14.12	14.39	14.39	83,300
Jul 26, 2022	14.07	14.13	13.99	14.01	14.01	56,700
Jul 25, 2022	14.17	14.20	14.00	14.15	14.15	66,900
Jul 22, 2022	14.54	14.56	14.10	14.14	14.14	80,100
Jul 21, 2022	14.26	14.51	14.21	14.50	14.50	128,000
Jul 20, 2022	14.00	14.39	14.00	14.31	14.31	158,100
Jul 19, 2022	13.73	14.06	13.73	14.04	14.04	120,100
Jul 18, 2022	13.72	13.82	13.49	13.52	13.52	50,300
Jul 15, 2022	13.36	13.55	13.24	13.55	13.55	97,800
Jul 14, 2022	13.13	13.27	13.00	13.25	13.25	64,300
Jul 13, 2022	13.16	13.40	13.07	13.30	13.30	62,800
Jul 12, 2022	13.47	13.56	13.32	13.39	13.39	180,700
Jul 11, 2022	13.68	13.72	13.42	13.46	13.46	92,500
Jul 08, 2022	13.76	13.95	13.68	13.82	13.82	82,000
Jul 07, 2022	13.55	13.87	13.55	13.87	13.87	79,300
Jul 06, 2022	13.48	13.55	13.34	13.48	13.48	172,700
Jul 05, 2022	13.26	13.55	13.01	13.54	13.54	322,400
Jul 01, 2022	13.41	13.57	13.28	13.51	13.51	156,200
Jun 30, 2022	13.25	13.51	13.10	13.43	13.43	136,300
Jun 29, 2022	13.50	13.51	13.27	13.40	13.40	152,200
Jun 28, 2022	14.05	14.12	13.61	13.63	13.63	87,300
Jun 27, 2022	14.17	14.17	13.89	13.93	13.93	162,000
Jun 24, 2022	13.96	14.13	13.96	14.07	14.07	65,900
Jun 23, 2022	13.70	13.85	13.60	13.85	13.85	118,000
Jun 22, 2022	13.53	13.81	13.53	13.66	13.66	51,900
Jun 21, 2022	13.69	13.93	13.61	13.73	13.73	131,300
Jun 17, 2022	13.24	13.59	13.21	13.51	13.51	193,300
Jun 16, 2022	13.41	13.51	13.15	13.21	13.21	203,400
Jun 15, 2022	13.57	13.93	13.49	13.80	13.80	292,000
Jun 14, 2022	13.59	13.59	13.28	13.41	13.41	283,600
Jun 13, 2022	13.80	13.86	13.46	13.52	13.52	250,600
Jun 10, 2022	14.29	14.44	14.17	14.24	14.24	129,000
Jun 09, 2022	15.04	15.04	14.60	14.61	14.61	70,800
Jun 08, 2022	15.11	15.28	15.03	15.08	15.08	57,800
Jun 07, 2022	14.87	15.16	14.80	15.16	15.16	67,000
Jun 06, 2022	15.23	15.38	14.98	15.02	15.02	165,300
Jun 03, 2022	15.17	15.26	15.03	15.14	15.14	57,200
Jun 02, 2022	14.90	15.43	14.84	15.41	15.41	97,000
Jun 01, 2022	15.00	15.10	14.64	14.80	14.80	100,100
May 31, 2022	15.02	15.13	14.81	14.89	14.89	120,000
May 27, 2022	14.71	15.10	14.71	15.10	15.10	261,700
May 26, 2022	14.37	14.66	14.36	14.59	14.59	139,400
May 25, 2022	14.06	14.33	14.06	14.25	14.25	136,400
May 24, 2022	14.24	14.31	14.00	14.11	14.11	245,300
May 23, 2022	14.46	14.51	14.20	14.50	14.50	308,800
May 20, 2022	14.70	14.77	14.02	14.32	14.32	266,600
May 19, 2022	14.28	14.70	14.28	14.54	14.54	248,500
May 18, 2022	14.58	14.75	14.27	14.32	14.32	408,800
May 17, 2022	14.49	14.74	14.40	14.73	14.73	229,200
May 16, 2022	14.30	14.47	14.17	14.19	14.19	274,200
May 13, 2022	14.00	14.43	13.97	14.36	14.36	247,300
May 12, 2022	13.31	13.90	13.31	13.71	13.71	604,900
May 11, 2022	13.79	14.09	13.46	13.50	13.50	429,500
May 10, 2022	14.20	14.39	13.74	13.95	13.95	435,500
May 09, 2022	14.48	14.56	13.94	14.01	14.01	532,500
May 06, 2022	15.02	15.08	14.62	14.84	14.84	420,300
May 05, 2022	15.74	15.74	14.96	15.11	15.11	246,400
May 04, 2022	15.59	15.92	15.27	15.91	15.91	164,900
May 03, 2022	15.57	15.67	15.44	15.57	15.57	153,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,480.98-521.72(-2.75%)

S&P 5003,693.23-64.76(-1.72%)

DOW29,590.41-486.29(-1.62%)

CAD/USD0.7337-0.0021(-0.29%)

CRUDE OIL78.35-0.39(-0.50%)

BTC-CAD25,770.91-316.42(-1.21%)

ARK Space Exploration & Innovation ETF (ARKX)

S&P/TSX
18,480.98
-521.72(-2.75%)

S&P 500
3,693.23
-64.76(-1.72%)

DOW
29,590.41
-486.29(-1.62%)

CAD/USD
0.7337
-0.0021(-0.29%)

CRUDE OIL
78.35
-0.39(-0.50%)

BTC-CAD
25,770.91
-316.42(-1.21%)