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
2025-09-26 27.79 28.02 27.61 27.86 0.2M
2025-09-25 27.32 27.82 26.89 27.66 0.2M
2025-09-24 28.43 28.43 27.72 27.72 0.3M
2025-09-23 28.01 28.57 27.95 28.36 0.4M
2025-09-22 27.60 27.99 27.34 27.99 0.3M
2025-09-19 27.49 27.68 27.40 27.55 0.2M
2025-09-18 26.90 27.41 26.80 27.36 0.4M
2025-09-17 26.70 26.80 26.27 26.66 0.2M
2025-09-16 26.68 26.79 26.42 26.76 0.2M
2025-09-15 26.55 26.72 26.38 26.69 0.2M
2025-09-12 26.08 26.34 25.99 26.29 0.2M
2025-09-11 25.63 26.25 25.62 25.99 0.1M
2025-09-10 25.76 25.76 25.42 25.60 0.1M
2025-09-09 25.68 25.74 25.27 25.49 0.1M
2025-09-08 25.84 25.90 25.61 25.75 0.2M
2025-09-05 25.72 25.77 25.16 25.72 0.2M
2025-09-04 25.63 25.63 25.29 25.57 0.1M
2025-09-03 26.14 26.17 25.47 25.57 0.2M
2025-09-02 25.62 26.05 25.41 26.00 0.2M
2025-08-29 26.48 26.54 25.96 26.19 0.3M
2025-08-28 26.54 26.59 26.33 26.56 0.2M
2025-08-27 26.55 26.60 26.34 26.39 0.2M
2025-08-26 26.30 26.73 26.30 26.55 0.2M
2025-08-25 26.16 26.56 26.06 26.23 0.2M
2025-08-22 25.57 26.35 25.49 26.24 0.3M
2025-08-21 25.43 25.62 25.34 25.55 0.2M
2025-08-20 25.28 25.51 24.77 25.46 0.5M
2025-08-19 26.58 26.58 25.51 25.54 0.5M
2025-08-18 26.60 26.75 26.37 26.57 0.2M
2025-08-15 26.85 26.87 26.37 26.58 0.2M
2025-08-14 26.80 27.13 26.58 26.74 0.2M
2025-08-13 27.22 27.30 26.66 27.06 0.3M
2025-08-12 26.39 27.00 26.35 26.95 0.7M
2025-08-11 26.46 26.72 26.19 26.34 0.2M
2025-08-08 26.48 26.74 26.26 26.39 0.3M
2025-08-07 26.45 26.53 25.93 26.18 0.9M
2025-08-06 26.60 26.60 26.14 26.31 0.2M
2025-08-05 26.88 26.99 26.22 26.58 0.5M
2025-08-04 26.10 26.58 26.08 26.52 0.6M
2025-08-01 25.52 25.93 25.11 25.55 0.5M
2025-07-31 26.28 26.43 25.96 26.11 0.2M
2025-07-30 25.94 26.40 25.93 26.19 0.2M
2025-07-29 26.59 26.59 25.73 25.87 0.3M
2025-07-28 26.89 26.97 26.17 26.35 0.4M
2025-07-25 26.50 26.79 26.28 26.68 0.2M
2025-07-24 26.90 26.95 26.42 26.46 0.6M
2025-07-23 26.67 27.18 26.61 27.18 0.4M
2025-07-22 26.45 26.58 25.82 26.35 0.5M
2025-07-21 27.52 27.64 26.78 26.84 0.8M
2025-07-18 27.40 27.56 27.20 27.40 0.8M
2025-07-17 26.66 27.47 26.57 27.44 1.0M
2025-07-16 25.80 26.47 25.47 26.43 0.5M
2025-07-15 25.63 25.77 25.44 25.58 0.3M
2025-07-14 24.97 25.49 24.72 25.49 0.3M
2025-07-11 24.81 25.20 24.77 24.97 0.3M
2025-07-10 24.35 24.77 24.22 24.67 0.2M
2025-07-09 24.24 24.34 23.97 24.30 0.1M
2025-07-08 24.15 24.28 23.86 24.15 0.2M
2025-07-07 23.94 24.07 23.76 24.07 0.2M
2025-07-03 23.82 23.93 23.78 23.93 0.1M
2025-07-02 23.36 23.68 23.22 23.62 0.2M
2025-07-01 23.97 23.97 23.30 23.39 0.2M
2025-06-30 24.20 24.37 24.01 24.16 0.2M
2025-06-27 23.91 24.05 23.61 23.84 0.2M
2025-06-26 22.74 23.63 22.72 23.60 0.2M
2025-06-25 22.90 23.09 22.68 22.73 0.1M
2025-06-24 22.53 22.62 22.22 22.49 0.1M
2025-06-23 21.94 22.56 21.88 22.37 0.3M
2025-06-20 22.15 22.21 21.91 21.99 0.1M
2025-06-18 21.95 22.22 21.85 21.97 0.2M
2025-06-17 21.97 22.10 21.73 21.88 0.1M
2025-06-16 22.04 22.18 21.97 22.07 0.1M
2025-06-13 21.76 22.01 21.58 21.68 0.1M
2025-06-12 22.14 22.25 22.06 22.08 0.2M
2025-06-11 22.30 22.42 21.99 22.34 0.4M
2025-06-10 22.35 22.39 21.84 22.06 0.1M
2025-06-09 22.20 22.46 21.78 22.35 0.3M
2025-06-06 21.37 21.74 21.28 21.74 0.1M
2025-06-05 21.29 21.38 20.87 20.97 0.1M
2025-06-04 21.20 21.27 20.94 21.19 0.1M
2025-06-03 21.16 21.26 21.00 21.15 0.1M
2025-06-02 20.84 20.91 20.62 20.87 0.1M
2025-05-30 20.80 20.87 20.46 20.87 0.1M
2025-05-29 21.42 21.49 20.86 20.92 0.1M
2025-05-28 21.33 21.53 21.21 21.21 0.1M
2025-05-27 20.80 21.19 20.79 21.19 0.1M
2025-05-23 20.02 20.37 20.02 20.29 0.0M
2025-05-22 20.15 20.53 20.02 20.38 0.1M
2025-05-21 20.62 20.73 20.16 20.28 0.1M
2025-05-20 20.57 20.83 20.50 20.77 0.1M
2025-05-19 20.52 20.70 20.48 20.58 0.1M
2025-05-16 20.83 21.02 20.77 21.01 0.1M
2025-05-15 20.30 20.61 20.29 20.61 0.1M
2025-05-14 20.28 20.48 20.15 20.45 0.1M
2025-05-13 19.95 20.40 19.95 20.26 0.1M
2025-05-12 20.00 20.00 19.55 19.78 0.1M
2025-05-09 19.50 19.50 19.16 19.30 0.0M
2025-05-08 19.43 19.60 19.26 19.49 0.1M
2025-05-07 19.10 19.20 18.97 19.20 0.0M
2025-05-06 18.98 19.19 18.80 19.04 0.1M
2025-05-05 19.28 19.47 19.23 19.29 0.0M
2025-05-02 19.10 19.57 19.10 19.47 0.1M
2025-05-01 18.80 18.94 18.60 18.80 0.1M
2025-04-30 18.42 18.56 18.15 18.56 0.0M
2025-04-29 18.60 18.87 18.57 18.84 0.0M
2025-04-28 18.61 18.81 18.32 18.66 0.1M
2025-04-25 18.31 18.53 18.22 18.48 0.1M
2025-04-24 17.78 18.46 17.64 18.36 0.0M
2025-04-23 17.99 18.23 17.73 17.80 0.0M
2025-04-22 17.37 17.49 17.06 17.35 0.0M
2025-04-21 17.46 17.46 16.95 17.17 0.1M
2025-04-17 17.71 17.81 17.48 17.63 0.1M
2025-04-16 17.67 17.80 17.35 17.60 0.1M
2025-04-15 17.88 18.16 17.80 17.93 0.0M
2025-04-14 18.05 18.20 17.59 17.81 0.0M
2025-04-11 17.30 17.74 17.13 17.69 0.0M
2025-04-10 17.43 17.66 16.90 17.38 0.1M
2025-04-09 15.91 17.96 15.89 17.95 0.1M
2025-04-08 16.90 17.03 15.73 16.01 0.1M
2025-04-07 15.34 16.82 15.08 16.12 0.1M
2025-04-04 16.50 16.58 15.74 16.06 0.1M
2025-04-03 17.28 17.52 17.09 17.18 0.1M
2025-04-02 17.47 18.26 17.47 18.15 0.0M
2025-04-01 17.69 17.92 17.45 17.77 0.0M
2025-03-31 17.59 17.79 17.33 17.74 0.1M
2025-03-28 18.55 18.55 17.93 17.98 0.1M
2025-03-27 18.76 18.88 18.53 18.56 0.0M
2025-03-26 19.32 19.34 18.80 18.89 0.0M
2025-03-25 19.25 19.32 19.11 19.32 0.1M
2025-03-24 18.98 19.25 18.93 19.20 0.1M
2025-03-21 18.32 18.68 18.32 18.66 0.0M
2025-03-20 18.57 18.81 18.48 18.63 0.1M
2025-03-19 18.65 18.86 18.51 18.78 0.0M
2025-03-18 18.63 18.63 18.40 18.50 0.1M
2025-03-17 18.55 18.90 18.55 18.78 0.0M
2025-03-14 18.17 18.48 17.99 18.47 0.1M
2025-03-13 18.12 18.19 17.67 17.80 0.1M
2025-03-12 18.31 18.31 17.83 18.09 0.1M
2025-03-11 17.92 18.19 17.67 17.92 0.2M
2025-03-10 18.40 18.58 17.94 18.11 0.2M
2025-03-07 18.55 18.82 18.20 18.77 0.3M
2025-03-06 18.93 19.15 18.57 18.65 0.2M
2025-03-05 18.65 19.30 18.54 19.25 0.1M
2025-03-04 18.33 19.08 18.17 18.67 0.2M
2025-03-03 19.52 19.60 18.57 18.68 0.2M
2025-02-28 18.46 19.19 18.34 19.16 0.1M
2025-02-27 19.58 19.63 18.97 18.99 0.1M
2025-02-26 19.14 19.49 19.12 19.29 0.1M
2025-02-25 19.17 19.32 18.76 18.96 0.2M
2025-02-24 19.79 19.89 19.15 19.27 0.3M
2025-02-21 20.66 20.75 19.70 19.74 0.4M
2025-02-20 20.75 20.75 20.00 20.48 0.2M
2025-02-19 21.25 21.25 20.72 20.76 0.2M
2025-02-18 21.16 21.57 20.91 21.12 0.3M
2025-02-14 20.90 20.90 20.65 20.83 0.1M
2025-02-13 20.82 20.94 20.61 20.78 0.1M
2025-02-12 20.50 20.78 20.34 20.54 0.1M
2025-02-11 21.03 21.12 20.67 20.67 0.1M
2025-02-10 20.82 21.28 20.79 21.22 0.1M
2025-02-07 20.89 21.13 20.61 20.67 0.1M
2025-02-06 21.16 21.16 20.61 20.85 0.2M
2025-02-05 21.14 21.18 20.94 21.03 0.1M
2025-02-04 20.87 21.26 20.81 21.13 0.3M
2025-02-03 20.11 20.65 20.07 20.50 0.3M
2025-01-31 20.77 21.38 20.77 20.86 0.2M
2025-01-30 20.76 20.84 20.46 20.71 0.2M
2025-01-29 20.98 21.00 20.47 20.67 0.1M
2025-01-28 20.96 21.14 20.62 20.93 0.4M
2025-01-27 20.98 21.08 20.63 20.81 0.3M
2025-01-24 21.50 21.83 21.44 21.48 0.3M
2025-01-23 21.01 21.42 20.93 21.39 0.1M
2025-01-22 21.26 21.30 21.06 21.22 0.4M
2025-01-21 20.49 21.29 20.49 21.29 0.3M
2025-01-17 20.35 20.42 20.11 20.15 0.1M
2025-01-16 20.01 20.16 19.93 20.05 0.1M
2025-01-15 19.98 20.13 19.77 19.92 0.1M
2025-01-14 19.55 19.65 19.23 19.48 0.0M
2025-01-13 19.31 19.36 19.02 19.20 0.2M
2025-01-10 19.78 20.10 19.45 19.61 0.3M
2025-01-08 20.36 20.36 19.86 20.13 0.1M
2025-01-07 20.97 21.29 20.36 20.51 0.1M
2025-01-06 20.85 21.05 20.74 20.84 0.5M
2025-01-03 19.53 20.58 19.53 20.56 0.2M
2025-01-02 19.64 19.74 19.25 19.43 0.3M