Indicators

Ark Space Exploration & Innovation ETF (NY: ARKX )

15.60 +0.08 (+0.52%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	15.62	15.88	15.29	15.31	250,873	-0.46(-2.92%)
Apr 28, 2022	15.67	15.84	15.29	15.77	275,335	+0.42(+2.74%)
Apr 27, 2022	15.49	15.65	15.34	15.35	194,542	-0.16(-1.03%)
Apr 26, 2022	16.00	16.05	15.50	15.51	167,358	-0.58(-3.60%)
Apr 25, 2022	15.76	16.11	15.75	16.09	184,900	+0.16(+1.00%)
Apr 22, 2022	16.33	16.37	15.91	15.93	209,208	-0.39(-2.39%)
Apr 21, 2022	17.14	17.18	16.28	16.32	126,796	-0.64(-3.77%)
Apr 20, 2022	17.25	17.25	16.95	16.96	59,108	-0.19(-1.11%)
Apr 19, 2022	16.88	17.22	16.85	17.15	89,455	+0.25(+1.48%)
Apr 18, 2022	16.99	17.02	16.77	16.90	119,027	-0.12(-0.71%)
Apr 14, 2022	17.30	17.32	17.02	17.02	82,774	-0.18(-1.05%)
Apr 13, 2022	17.04	17.23	17.03	17.20	139,533	+0.26(+1.53%)
Apr 12, 2022	17.21	17.33	16.89	16.94	157,593	-0.07(-0.41%)
Apr 11, 2022	16.98	17.16	16.88	17.01	135,955	-0.10(-0.58%)
Apr 08, 2022	17.39	17.40	17.10	17.11	102,945	-0.29(-1.67%)
Apr 07, 2022	17.43	17.51	17.13	17.40	128,488	-0.01(-0.06%)
Apr 06, 2022	17.77	17.77	17.26	17.41	236,299	-0.52(-2.90%)
Apr 05, 2022	18.28	18.39	17.90	17.93	131,759	-0.40(-2.18%)
Apr 04, 2022	18.17	18.33	18.05	18.33	104,458	+0.30(+1.66%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.