ARK Space Exploration & Innovation ETF (ARKX)

19.29Last Price

+0.62 (3.32%)Change

Date Range:

2024-12-05 - 2025-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2025	18.33	19.08	18.17	18.67	157,095	18.67
3/03/2025	19.52	19.59	18.57	18.68	151,918	18.68
2/28/2025	18.46	19.19	18.34	19.16	101,209	19.16
2/27/2025	19.58	19.63	18.97	18.99	115,551	18.99
2/26/2025	19.14	19.48	19.12	19.29	79,660	19.29
2/25/2025	19.17	19.32	18.76	18.96	242,988	18.96
2/24/2025	19.79	19.89	19.15	19.27	275,428	19.27
2/21/2025	20.66	20.75	19.70	19.74	368,128	19.74
2/20/2025	20.75	20.75	20.00	20.48	206,595	20.48
2/19/2025	21.25	21.25	20.72	20.76	154,499	20.76
2/18/2025	21.16	21.57	20.91	21.12	253,237	21.12
2/14/2025	20.90	20.90	20.65	20.83	105,409	20.83
2/13/2025	20.82	20.94	20.61	20.78	87,855	20.78
2/12/2025	20.50	20.78	20.34	20.54	144,763	20.54
2/11/2025	21.03	21.12	20.67	20.67	109,368	20.67
2/10/2025	20.82	21.28	20.79	21.22	137,164	21.22
2/07/2025	20.89	21.13	20.61	20.67	98,839	20.67
2/06/2025	21.16	21.16	20.61	20.85	162,863	20.85
2/05/2025	21.14	21.18	20.94	21.03	92,490	21.03
2/04/2025	20.87	21.26	20.81	21.13	275,411	21.13
2/03/2025	20.11	20.65	20.07	20.50	313,893	20.50
1/31/2025	20.77	21.38	20.77	20.86	181,993	20.86
1/30/2025	20.76	20.84	20.46	20.71	170,625	20.71
1/29/2025	20.98	21.00	20.47	20.67	109,014	20.67
1/28/2025	20.96	21.14	20.62	20.93	362,139	20.93
1/27/2025	20.98	21.08	20.63	20.81	251,739	20.81
1/24/2025	21.50	21.83	21.43	21.48	261,534	21.48
1/23/2025	21.01	21.42	20.93	21.39	148,590	21.39
1/22/2025	21.26	21.30	21.06	21.22	357,766	21.22
1/21/2025	20.49	21.29	20.49	21.29	344,675	21.29
1/17/2025	20.35	20.42	20.11	20.15	78,942	20.15
1/16/2025	20.01	20.16	19.93	20.05	68,610	20.05
1/15/2025	19.98	20.13	19.77	19.92	55,588	19.92
1/14/2025	19.55	19.65	19.23	19.48	43,124	19.48
1/13/2025	19.31	19.36	19.02	19.20	243,594	19.20
1/10/2025	19.78	20.10	19.45	19.61	255,192	19.61
1/08/2025	20.36	20.36	19.86	20.13	137,406	20.13
1/07/2025	20.97	21.29	20.36	20.51	138,905	20.51
1/06/2025	20.85	21.05	20.74	20.84	450,963	20.84
1/03/2025	19.53	20.58	19.53	20.56	185,273	20.56
1/02/2025	19.64	19.74	19.25	19.43	282,002	19.43
12/31/2024	19.69	0.00	19.69	19.52	0	19.52
12/30/2024	19.80	19.87	19.38	19.69	144,388	19.69
12/27/2024	20.39	20.42	19.92	20.16	144,641	20.16
12/26/2024	20.01	20.45	19.99	20.45	155,963	20.45
12/24/2024	19.66	20.07	19.52	20.07	58,929	20.07
12/23/2024	19.52	19.75	19.35	19.60	89,202	19.60
12/20/2024	18.77	19.72	18.70	19.53	90,733	19.53
12/19/2024	19.38	19.58	18.93	19.06	104,440	19.06
12/18/2024	19.97	20.27	18.96	19.07	200,126	19.07
12/17/2024	20.02	20.05	19.67	19.93	69,316	19.93
12/16/2024	19.83	20.17	19.59	20.12	151,410	20.12
12/13/2024	19.38	19.60	19.21	19.60	345,438	19.60
12/12/2024	19.39	19.48	19.25	19.25	75,219	19.25
12/11/2024	19.58	19.58	19.20	19.48	101,884	19.48
12/10/2024	19.63	19.79	19.42	19.47	69,287	19.47
12/09/2024	20.10	20.12	19.52	19.69	192,266	19.69
12/06/2024	19.82	20.06	19.64	19.98	112,216	19.98
12/05/2024	19.70	19.81	19.52	19.54	131,507	19.54