ARK Space & Defense Innovation ETF (ARKX)

Last Price31.46

Change+0.04 (0.11%)

NYSE · Last Trade: Mar 6th, 12:48 PM EST

Historical Prices For ARK Space & Defense Innovation ETF (ARKX)

Date Range:

2025-12-06 - 2026-03-06

Date	Open	High	Low	Close	Volume	Adjusted Close
3/05/2026	31.89	32.01	30.76	31.42	406,227	31.42
3/04/2026	31.89	32.23	31.61	32.10	328,645	32.10
3/03/2026	31.71	32.10	30.98	31.70	456,939	31.70
3/02/2026	32.07	33.12	31.78	32.33	968,720	32.33
2/27/2026	31.64	31.99	31.33	31.96	444,378	31.96
2/26/2026	32.22	32.40	31.79	32.40	429,255	32.40
2/25/2026	32.67	32.67	32.04	32.18	494,352	32.18
2/24/2026	31.93	32.46	31.54	32.41	357,063	32.41
2/23/2026	32.12	32.34	31.74	32.07	544,790	32.07
2/20/2026	33.03	33.45	32.35	32.55	874,508	32.55
2/19/2026	32.22	33.12	32.15	33.12	763,458	33.12
2/18/2026	31.92	32.62	31.75	32.25	876,998	32.25
2/17/2026	31.13	31.87	30.85	31.62	742,952	31.62
2/13/2026	30.96	31.76	30.86	31.38	610,946	31.38
2/12/2026	31.56	31.70	30.75	30.95	706,868	30.95
2/11/2026	32.22	32.25	30.90	31.28	817,953	31.28
2/10/2026	32.58	32.66	31.92	31.97	936,673	31.97
2/09/2026	31.75	32.65	31.54	32.55	898,016	32.55
2/06/2026	30.56	31.73	30.56	31.69	817,572	31.69
2/05/2026	30.67	31.13	29.88	30.02	1,182,603	30.02
2/04/2026	32.79	32.79	30.47	31.10	1,504,598	31.10
2/03/2026	32.37	32.85	31.90	32.85	931,972	32.85
2/02/2026	31.89	32.14	31.52	31.67	4,820,296	31.67
1/30/2026	32.77	33.17	31.80	31.99	1,450,776	31.99
1/29/2026	33.75	33.95	32.53	33.16	1,125,816	33.16
1/28/2026	34.18	34.18	33.58	33.86	1,427,790	33.86
1/27/2026	33.50	33.90	33.27	33.89	1,069,578	33.89
1/26/2026	33.64	33.67	33.03	33.06	1,133,747	33.06
1/23/2026	34.11	34.26	33.56	33.75	1,314,409	33.75
1/22/2026	34.21	34.21	33.45	33.95	3,714,653	33.95
1/21/2026	34.09	34.23	32.82	33.75	1,687,508	33.75
1/20/2026	34.37	35.11	33.63	33.82	1,710,111	33.82
1/16/2026	34.93	35.53	34.71	35.17	2,526,903	35.17
1/15/2026	34.70	34.94	34.22	34.59	898,648	34.59
1/14/2026	33.75	34.55	33.38	34.53	1,720,265	34.53
1/13/2026	34.63	34.63	33.68	33.94	1,002,412	33.94
1/12/2026	33.65	34.17	33.61	34.09	1,167,441	34.09
1/09/2026	33.02	33.73	32.90	33.44	1,423,199	33.44
1/08/2026	32.84	33.71	32.65	32.84	1,705,869	32.84
1/07/2026	32.35	32.60	32.02	32.06	918,459	32.06
1/06/2026	31.52	32.41	31.28	32.40	1,866,875	32.40
1/05/2026	30.42	31.47	30.42	31.44	1,246,297	31.44
1/02/2026	29.31	30.02	29.05	30.02	788,362	30.02
12/31/2025	29.34	29.34	28.89	28.98	458,721	28.98
12/30/2025	29.54	29.58	29.17	29.19	458,801	29.19
12/29/2025	29.25	29.63	29.20	29.30	562,075	29.30
12/26/2025	30.04	30.05	29.43	29.52	421,544	29.52
12/24/2025	30.27	30.27	29.84	30.04	245,080	30.04
12/23/2025	29.87	30.25	29.76	30.13	604,706	30.13
12/22/2025	29.82	30.24	29.57	30.18	1,006,331	30.18
12/19/2025	28.24	29.26	28.19	29.23	793,272	29.23
12/18/2025	27.86	28.21	27.72	27.99	257,343	27.99
12/17/2025	28.12	28.22	27.25	27.28	308,857	27.28
12/16/2025	28.01	28.30	27.76	28.03	323,572	28.03
12/15/2025	29.18	29.18	28.12	28.15	419,781	28.15
12/12/2025	29.40	29.53	28.48	28.68	700,357	28.68
12/11/2025	28.75	29.45	28.45	29.45	378,295	29.45
12/10/2025	28.54	29.03	28.25	28.86	286,092	28.86
12/09/2025	28.62	28.86	28.46	28.67	267,557	28.67
12/08/2025	28.69	28.73	28.34	28.65	205,517	28.65