ARK Space Exploration & Innovation ETF (ARKX) Historical Stock Data
14.94 ↑0.02 (0.13%)
As of March 28, 2024, 3:32pm EST.
Historical Data
In the past 30 trading days, ARKX is down -0.10% a day on average. There have been 13 days where ARK Space Exploration & Innovation ETF closed green and 17 days where ARKX closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-28 | 14.91 | 14.94 | ↑$0.03 (0.20%) | 14.91 | 15.01 | 41.05K |
2024-03-27 | 14.86 | 14.92 | ↑$0.06 (0.40%) | 14.73 | 14.92 | 35.64K |
2024-03-26 | 14.88 | 14.80 | ↓$0.08 (-0.54%) | 14.77 | 14.90 | 72.35K |
2024-03-25 | 14.81 | 14.81 | ↑$0.00 (0.00%) | 14.79 | 14.85 | 60.40K |
2024-03-22 | 14.90 | 14.78 | ↓$0.12 (-0.81%) | 14.78 | 14.90 | 68.58K |
2024-03-21 | 14.93 | 14.93 | ↑$0.00 (0.00%) | 14.90 | 15.03 | 165.51K |
2024-03-20 | 14.58 | 14.85 | ↑$0.27 (1.85%) | 14.58 | 14.90 | 56.91K |
2024-03-19 | 14.50 | 14.58 | ↑$0.08 (0.55%) | 14.42 | 14.59 | 59.24K |
2024-03-18 | 14.66 | 14.53 | ↓$0.13 (-0.89%) | 14.50 | 14.70 | 60.48K |
2024-03-15 | 14.66 | 14.57 | ↓$0.09 (-0.61%) | 14.55 | 14.71 | 30.67K |
2024-03-14 | 14.95 | 14.70 | ↓$0.25 (-1.67%) | 14.57 | 14.95 | 150.54K |
2024-03-13 | 14.94 | 14.90 | ↓$0.04 (-0.27%) | 14.88 | 15.05 | 40.14K |
2024-03-12 | 15.00 | 14.98 | ↓$0.02 (-0.13%) | 14.79 | 15.00 | 57.35K |
2024-03-11 | 14.99 | 14.98 | ↓$0.01 (-0.07%) | 14.96 | 15.14 | 42.33K |
2024-03-08 | 15.11 | 15.05 | ↓$0.06 (-0.39%) | 14.97 | 15.23 | 61.71K |
2024-03-07 | 15.06 | 15.09 | ↑$0.03 (0.20%) | 15.02 | 15.15 | 63.46K |
2024-03-06 | 14.87 | 15.00 | ↑$0.13 (0.87%) | 14.84 | 15.07 | 38.32K |
2024-03-05 | 14.57 | 14.70 | ↑$0.13 (0.89%) | 14.57 | 14.83 | 83.88K |
2024-03-04 | 14.60 | 14.53 | ↓$0.07 (-0.48%) | 14.52 | 14.64 | 80.82K |
2024-03-01 | 14.54 | 14.57 | ↑$0.04 (0.24%) | 14.41 | 14.62 | 55.59K |
2024-02-29 | 14.55 | 14.47 | ↓$0.08 (-0.55%) | 14.43 | 14.59 | 52K |
2024-02-28 | 14.45 | 14.42 | ↓$0.03 (-0.21%) | 14.42 | 14.52 | 45.32K |
2024-02-27 | 14.56 | 14.60 | ↑$0.04 (0.27%) | 14.49 | 14.60 | 54.93K |
2024-02-26 | 14.42 | 14.53 | ↑$0.11 (0.76%) | 14.41 | 14.58 | 79.84K |
2024-02-23 | 14.42 | 14.40 | ↓$0.02 (-0.14%) | 14.40 | 14.48 | 74.19K |
2024-02-22 | 14.61 | 14.49 | ↓$0.13 (-0.86%) | 14.45 | 14.65 | 63.54K |
2024-02-21 | 14.60 | 14.56 | ↓$0.04 (-0.27%) | 14.50 | 14.66 | 72.91K |
2024-02-20 | 14.71 | 14.66 | ↓$0.04 (-0.31%) | 14.61 | 14.79 | 56.16K |
2024-02-16 | 14.83 | 14.83 | ↑$0.00 (0.00%) | 14.82 | 14.93 | 66.59K |
2024-02-15 | 15.10 | 14.92 | ↓$0.18 (-1.19%) | 14.82 | 15.10 | 92.41K |
Create an account or log in to view more rows.
$ARKX go green today and we gap up tomrrow
$ARKX news?
$ARKX Buy now
$ARKX here to raid
$ARKX the time is near
$ARKX never selling
$ARKX i am trading for a better future!
$ARKX hold
$ARKX shorting it
$ARKX Shorts talk the talk but cant walk the walk