ARK Space Exploration & Innovation ETF

ARKX
🏛️ usa →
27.86
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 15.55 15.59 15.34 15.41 0.1M
2023-12-28 15.57 15.65 15.53 15.56 0.1M
2023-12-27 15.66 15.67 15.56 15.62 0.1M
2023-12-26 15.46 15.65 15.46 15.60 0.1M
2023-12-22 15.38 15.46 15.35 15.43 0.1M
2023-12-21 15.17 15.29 15.15 15.29 0.1M
2023-12-20 15.36 15.44 15.00 15.00 0.1M
2023-12-19 15.22 15.41 15.18 15.40 0.1M
2023-12-18 15.20 15.24 15.11 15.17 0.0M
2023-12-15 15.31 15.33 15.13 15.20 0.1M
2023-12-14 15.21 15.40 15.12 15.25 0.2M
2023-12-13 14.70 15.04 14.59 15.03 0.1M
2023-12-12 14.67 14.72 14.61 14.70 0.0M
2023-12-11 14.67 14.71 14.64 14.67 0.0M
2023-12-08 14.50 14.72 14.50 14.69 0.0M
2023-12-07 14.54 14.57 14.47 14.57 0.0M
2023-12-06 14.66 14.74 14.50 14.50 0.1M
2023-12-05 14.80 14.85 14.64 14.68 0.0M
2023-12-04 14.68 14.85 14.67 14.83 0.0M
2023-12-01 14.35 14.79 14.35 14.79 0.1M
2023-11-30 14.35 14.38 14.25 14.29 0.0M
2023-11-29 14.34 14.45 14.25 14.29 0.0M
2023-11-28 14.15 14.27 14.07 14.23 0.0M
2023-11-27 14.20 14.21 14.13 14.16 0.0M
2023-11-24 14.10 14.26 14.10 14.25 0.0M
2023-11-22 14.07 14.17 14.02 14.08 0.0M
2023-11-21 14.13 14.13 13.94 13.98 0.0M
2023-11-20 14.12 14.25 14.07 14.16 0.0M
2023-11-17 14.04 14.06 13.98 14.03 0.0M
2023-11-16 14.12 14.12 13.89 13.92 0.0M
2023-11-15 14.06 14.31 14.06 14.17 0.1M
2023-11-14 13.76 14.01 13.76 14.01 0.1M
2023-11-13 13.35 13.55 13.32 13.51 0.0M
2023-11-10 13.28 13.39 13.13 13.37 0.0M
2023-11-09 13.50 13.51 13.23 13.28 0.0M
2023-11-08 13.45 13.56 13.38 13.40 0.1M
2023-11-07 13.33 13.44 13.29 13.43 0.0M
2023-11-06 13.51 13.51 13.29 13.36 0.0M
2023-11-03 13.40 13.54 13.39 13.46 0.0M
2023-11-02 12.99 13.28 12.99 13.28 0.0M
2023-11-01 12.91 12.94 12.65 12.80 0.0M
2023-10-31 12.75 12.92 12.73 12.89 0.0M
2023-10-30 12.75 12.80 12.66 12.75 0.0M
2023-10-27 12.92 12.94 12.64 12.68 0.0M
2023-10-26 12.93 13.04 12.81 12.82 0.0M
2023-10-25 13.16 13.17 12.92 12.93 0.1M
2023-10-24 13.23 13.29 13.14 13.16 0.0M
2023-10-23 13.12 13.30 13.02 13.15 0.0M
2023-10-20 13.33 13.35 13.19 13.19 0.0M
2023-10-19 13.61 13.63 13.37 13.38 0.0M
2023-10-18 13.71 13.71 13.60 13.62 0.0M
2023-10-17 13.59 13.92 13.59 13.80 0.0M
2023-10-16 13.56 13.73 13.49 13.70 0.0M
2023-10-13 13.64 13.65 13.48 13.50 0.0M
2023-10-12 13.87 13.87 13.47 13.54 0.0M
2023-10-11 14.03 14.03 13.78 13.84 0.0M
2023-10-10 13.78 14.05 13.78 13.92 0.0M
2023-10-09 13.45 13.77 13.45 13.74 0.1M
2023-10-06 13.24 13.55 13.23 13.49 0.0M
2023-10-05 13.40 13.41 13.26 13.35 0.0M
2023-10-04 13.34 13.44 13.24 13.42 0.0M
2023-10-03 13.48 13.53 13.28 13.31 0.0M
2023-10-02 13.79 13.80 13.56 13.61 0.0M
2023-09-29 13.77 13.88 13.75 13.78 0.0M
2023-09-28 13.46 13.71 13.46 13.62 0.0M
2023-09-27 13.49 13.55 13.37 13.46 0.0M
2023-09-26 13.50 13.60 13.39 13.39 0.0M
2023-09-25 13.59 13.68 13.54 13.59 0.1M
2023-09-22 13.77 13.82 13.65 13.66 0.0M
2023-09-21 13.91 13.91 13.70 13.70 0.0M
2023-09-20 14.27 14.32 14.05 14.05 0.0M
2023-09-19 14.19 14.25 14.13 14.19 0.1M
2023-09-18 14.16 14.32 14.12 14.24 0.0M
2023-09-15 14.32 14.32 14.11 14.15 0.0M
2023-09-14 14.37 14.39 14.27 14.34 0.0M
2023-09-13 14.28 14.31 14.20 14.24 0.0M
2023-09-12 14.34 14.42 14.28 14.28 0.1M
2023-09-11 14.47 14.50 14.38 14.44 0.0M
2023-09-08 14.38 14.46 14.33 14.37 0.0M
2023-09-07 14.50 14.50 14.25 14.37 0.0M
2023-09-06 14.55 14.73 14.50 14.54 0.0M
2023-09-05 14.64 14.64 14.37 14.45 0.0M
2023-09-01 14.80 14.80 14.58 14.60 0.0M
2023-08-31 14.56 14.74 14.56 14.60 0.0M
2023-08-30 14.59 14.60 14.43 14.54 0.0M
2023-08-29 14.27 14.54 14.19 14.50 0.1M
2023-08-28 14.06 14.25 14.06 14.25 0.0M
2023-08-25 14.04 14.08 13.86 13.95 0.0M
2023-08-24 14.43 14.49 13.97 14.00 0.0M
2023-08-23 14.31 14.46 14.23 14.40 0.0M
2023-08-22 14.27 14.31 14.08 14.18 0.0M
2023-08-21 14.06 14.20 14.06 14.18 0.0M
2023-08-18 13.92 14.12 13.87 14.02 0.1M
2023-08-17 14.24 14.25 14.04 14.05 0.0M
2023-08-16 14.36 14.46 14.23 14.23 0.0M
2023-08-15 14.64 14.64 14.44 14.44 0.0M
2023-08-14 14.62 14.79 14.58 14.72 0.0M
2023-08-11 14.77 14.77 14.63 14.67 0.0M
2023-08-10 14.82 15.02 14.73 14.79 0.0M
2023-08-09 14.98 14.98 14.66 14.77 0.0M
2023-08-08 14.83 14.98 14.74 14.97 0.0M
2023-08-07 15.05 15.07 14.84 15.00 0.1M
2023-08-04 15.00 15.23 15.00 15.02 0.0M
2023-08-03 14.98 14.98 14.83 14.90 0.0M
2023-08-02 15.34 15.34 15.00 15.04 0.1M
2023-08-01 15.51 15.51 15.34 15.48 0.1M
2023-07-31 15.28 15.58 15.28 15.58 0.1M
2023-07-28 15.04 15.26 15.04 15.25 0.1M
2023-07-27 15.23 15.27 14.88 14.92 0.1M
2023-07-26 15.19 15.27 15.11 15.18 0.0M
2023-07-25 15.28 15.28 15.11 15.23 0.1M
2023-07-24 15.25 15.31 15.16 15.30 0.0M
2023-07-21 15.35 15.40 15.21 15.21 0.0M
2023-07-20 15.47 15.47 15.21 15.31 0.1M
2023-07-19 15.60 15.61 15.33 15.47 0.1M
2023-07-18 15.51 15.64 15.47 15.57 0.1M
2023-07-17 15.22 15.54 15.22 15.48 0.1M
2023-07-14 15.56 15.56 15.23 15.25 0.0M
2023-07-13 15.44 15.58 15.44 15.52 0.1M
2023-07-12 15.38 15.45 15.23 15.31 0.0M
2023-07-11 15.08 15.22 15.01 15.21 0.1M
2023-07-10 14.79 15.08 14.75 15.08 0.0M
2023-07-07 14.74 14.95 14.74 14.80 0.0M
2023-07-06 14.99 14.99 14.61 14.72 0.1M
2023-07-05 15.12 15.15 15.00 15.12 0.1M
2023-07-03 15.19 15.27 15.11 15.16 0.0M
2023-06-30 15.24 15.30 15.17 15.20 0.0M
2023-06-29 15.00 15.20 15.00 15.09 0.1M
2023-06-28 14.54 14.88 14.54 14.86 0.2M
2023-06-27 14.31 14.52 14.31 14.50 0.0M
2023-06-26 14.27 14.35 14.23 14.26 0.0M
2023-06-23 14.39 14.39 14.21 14.25 0.1M
2023-06-22 14.72 14.72 14.47 14.49 0.0M
2023-06-21 14.67 14.83 14.61 14.72 0.0M
2023-06-20 14.76 14.76 14.54 14.68 0.1M
2023-06-16 14.97 15.01 14.77 14.78 0.0M
2023-06-15 14.82 14.96 14.75 14.91 0.0M
2023-06-14 14.86 14.92 14.72 14.80 0.0M
2023-06-13 14.76 14.91 14.74 14.84 0.0M
2023-06-12 14.44 14.66 14.43 14.61 0.0M
2023-06-09 14.53 14.59 14.38 14.41 0.1M
2023-06-08 14.43 14.48 14.30 14.46 0.0M
2023-06-07 14.42 14.61 14.37 14.41 0.0M
2023-06-06 14.12 14.44 14.11 14.43 0.0M
2023-06-05 14.14 14.15 14.01 14.12 0.1M
2023-06-02 13.94 14.14 13.94 14.12 0.1M
2023-06-01 13.62 13.86 13.56 13.82 0.0M
2023-05-31 13.56 13.63 13.46 13.63 0.0M
2023-05-30 13.64 13.73 13.58 13.65 0.1M
2023-05-26 13.34 13.59 13.34 13.56 0.1M
2023-05-25 13.65 13.65 13.28 13.33 0.0M
2023-05-24 13.75 13.76 13.56 13.63 0.0M
2023-05-23 14.03 14.09 13.82 13.82 0.0M
2023-05-22 13.83 14.11 13.82 14.07 0.0M
2023-05-19 14.00 14.02 13.75 13.80 0.0M
2023-05-18 13.74 13.91 13.69 13.89 0.0M
2023-05-17 13.53 13.75 13.50 13.70 0.0M
2023-05-16 13.53 13.53 13.45 13.47 0.0M
2023-05-15 13.43 13.61 13.42 13.55 0.0M
2023-05-12 13.52 13.60 13.33 13.39 0.0M
2023-05-11 13.51 13.55 13.43 13.48 0.0M
2023-05-10 13.45 13.55 13.39 13.52 0.0M
2023-05-09 13.31 13.39 12.81 13.36 0.2M
2023-05-08 13.39 13.42 13.30 13.35 0.0M
2023-05-05 13.34 13.43 13.31 13.41 0.0M
2023-05-04 13.26 13.28 13.11 13.24 0.0M
2023-05-03 13.29 13.48 13.26 13.26 0.0M
2023-05-02 13.41 13.41 13.14 13.27 0.0M
2023-05-01 13.42 13.52 13.40 13.42 0.0M
2023-04-28 13.27 13.43 13.23 13.42 0.0M
2023-04-27 13.15 13.27 13.10 13.27 0.0M
2023-04-26 13.22 13.23 13.04 13.07 0.0M
2023-04-25 13.47 13.47 13.23 13.24 0.0M
2023-04-24 13.63 13.63 13.49 13.53 0.0M
2023-04-21 13.52 13.57 13.46 13.57 0.0M
2023-04-20 13.46 13.59 13.44 13.51 0.0M
2023-04-19 13.51 13.53 13.39 13.49 0.1M
2023-04-18 13.65 13.71 13.50 13.54 0.0M
2023-04-17 13.54 13.62 13.50 13.59 0.0M
2023-04-14 13.76 13.76 13.47 13.55 0.1M
2023-04-13 13.76 13.82 13.70 13.77 0.0M
2023-04-12 13.86 13.88 13.62 13.63 0.0M
2023-04-11 13.76 13.83 13.73 13.75 0.1M
2023-04-10 13.52 13.76 13.51 13.76 0.1M
2023-04-06 13.56 13.64 13.49 13.59 0.0M
2023-04-05 13.86 13.86 13.57 13.60 0.0M
2023-04-04 13.98 14.07 13.84 13.89 0.0M
2023-04-03 14.00 14.00 13.79 13.92 0.0M
2023-03-31 13.87 14.00 13.80 14.00 0.0M
2023-03-30 13.74 13.87 13.72 13.75 0.0M
2023-03-29 13.52 13.69 13.48 13.69 0.0M
2023-03-28 13.51 13.51 13.36 13.42 0.0M
2023-03-27 13.52 13.57 13.39 13.47 0.0M
2023-03-24 13.40 13.44 13.23 13.43 0.0M
2023-03-23 13.46 13.66 13.33 13.42 0.0M
2023-03-22 13.64 13.75 13.38 13.38 0.1M
2023-03-21 13.51 13.65 13.51 13.62 0.0M
2023-03-20 13.35 13.46 13.29 13.36 0.1M
2023-03-17 13.58 13.58 13.29 13.31 0.0M
2023-03-16 13.38 13.68 13.32 13.64 0.0M
2023-03-15 13.41 13.41 13.13 13.39 0.1M
2023-03-14 13.52 13.63 13.43 13.57 0.0M
2023-03-13 13.18 13.47 13.09 13.35 0.1M
2023-03-10 13.61 13.61 13.30 13.41 0.1M
2023-03-09 13.95 14.04 13.64 13.65 0.0M
2023-03-08 13.96 13.99 13.84 13.93 0.0M
2023-03-07 14.16 14.23 13.96 13.98 0.0M
2023-03-06 14.31 14.39 14.10 14.17 0.0M
2023-03-03 14.10 14.35 14.01 14.32 0.1M
2023-03-02 13.79 13.98 13.68 13.98 0.1M
2023-03-01 13.91 13.99 13.78 13.82 0.0M
2023-02-28 13.88 13.97 13.78 13.89 0.0M
2023-02-27 13.92 13.99 13.81 13.87 0.0M
2023-02-24 13.91 13.94 13.75 13.79 0.0M
2023-02-23 13.97 14.07 13.80 13.97 0.1M
2023-02-22 13.86 13.94 13.79 13.89 0.0M
2023-02-21 14.19 14.19 13.81 13.85 0.1M
2023-02-17 14.17 14.27 14.00 14.27 0.0M
2023-02-16 14.27 14.42 14.09 14.17 0.1M
2023-02-15 14.07 14.39 14.07 14.38 0.1M
2023-02-14 13.99 14.19 13.81 14.17 0.0M
2023-02-13 13.83 14.02 13.81 13.99 0.0M
2023-02-10 13.82 13.86 13.73 13.81 0.0M
2023-02-09 14.11 14.25 13.83 13.88 0.1M
2023-02-08 14.27 14.27 13.97 13.98 0.1M
2023-02-07 14.18 14.33 14.00 14.29 0.1M
2023-02-06 14.28 14.31 14.13 14.18 0.1M
2023-02-03 14.47 14.69 14.35 14.36 0.1M
2023-02-02 14.54 14.80 14.54 14.68 0.1M
2023-02-01 13.96 14.43 13.96 14.33 0.1M
2023-01-31 13.74 14.00 13.71 14.00 0.0M
2023-01-30 13.77 13.86 13.67 13.67 0.1M
2023-01-27 13.61 13.96 13.61 13.89 0.1M
2023-01-26 13.68 13.70 13.48 13.64 0.0M
2023-01-25 13.34 13.56 13.28 13.55 0.0M
2023-01-24 13.50 13.60 13.45 13.52 0.0M
2023-01-23 13.38 13.60 13.34 13.57 0.0M
2023-01-20 13.15 13.37 13.09 13.35 0.0M
2023-01-19 13.18 13.21 13.06 13.11 0.0M
2023-01-18 13.57 13.71 13.31 13.32 0.1M
2023-01-17 13.43 13.51 13.37 13.45 0.1M
2023-01-13 13.23 13.43 13.21 13.42 0.0M
2023-01-12 13.26 13.37 13.06 13.35 0.1M
2023-01-11 13.13 13.21 13.10 13.19 0.0M
2023-01-10 12.86 13.08 12.83 13.07 0.0M
2023-01-09 12.92 13.03 12.84 12.92 0.1M
2023-01-06 12.45 12.80 12.38 12.78 0.1M
2023-01-05 12.50 12.50 12.32 12.37 0.0M
2023-01-04 12.46 12.60 12.42 12.52 0.1M
2023-01-03 12.53 12.67 12.26 12.35 0.1M