Indicators

Ark Space Exploration & Innovation ETF (NY: ARKX )

15.17 -0.06 (-0.39%)

Official Closing Price Updated: 6:30 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	20.37	20.49	20.36	20.39	402,422	+0.02(+0.10%)
May 27, 2021	20.27	20.38	20.25	20.37	534,338	+0.18(+0.89%)
May 26, 2021	20.20	20.22	20.12	20.19	484,966	+0.06(+0.30%)
May 25, 2021	20.20	20.29	20.06	20.13	306,447	+0.07(+0.35%)
May 24, 2021	20.00	20.13	19.92	20.06	369,967	+0.20(+1.01%)
May 21, 2021	19.96	20.04	19.81	19.86	348,500	+0.05(+0.25%)
May 20, 2021	19.69	19.87	19.64	19.81	383,560	+0.26(+1.33%)
May 19, 2021	19.25	19.55	19.12	19.55	488,682	-0.10(-0.51%)
May 18, 2021	19.72	19.89	19.63	19.65	363,377	-0.02(-0.10%)
May 17, 2021	19.60	19.67	19.46	19.67	547,374	-0.08(-0.41%)
May 14, 2021	19.50	19.77	19.41	19.75	377,240	+0.43(+2.23%)
May 13, 2021	19.26	19.57	19.15	19.32	769,026	+0.13(+0.68%)
May 12, 2021	19.50	19.68	19.18	19.19	702,350	-0.57(-2.88%)
May 11, 2021	19.18	19.84	19.15	19.76	1,006,232	-0.14(-0.70%)
May 10, 2021	20.32	20.37	19.88	19.90	967,284	-0.54(-2.64%)
May 07, 2021	20.20	20.51	20.18	20.44	642,999	+0.20(+0.99%)
May 06, 2021	20.11	20.25	19.96	20.24	1,129,111	+0.09(+0.45%)
May 05, 2021	20.26	20.33	20.08	20.15	685,037	-0.09(-0.44%)
May 04, 2021	20.32	20.33	19.96	20.24	1,503,039	-0.23(-1.12%)

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.