ARK Space & Defense Innovation ETF (ARKX)

Last Price35.42

Change+0.96 (2.79%)

NYSE· Last Trade: May 25th, 6:27 PM EDT

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

Date Range:

2026-02-25 - 2026-05-25

Date	Open	High	Low	Close	Volume	Adjusted Close
5/22/2026	34.85	35.49	34.85	35.42	2,063,475	35.42
5/21/2026	34.10	34.60	33.93	34.46	729,936	34.46
5/20/2026	33.88	34.66	33.51	34.64	942,881	34.64
5/19/2026	33.73	34.00	32.98	33.69	1,088,477	33.69
5/18/2026	34.26	34.66	33.61	34.11	1,120,480	34.11
5/15/2026	34.41	34.43	33.78	33.84	814,495	33.84
5/14/2026	34.60	35.41	34.47	35.11	990,694	35.11
5/13/2026	34.78	35.01	34.05	34.81	712,267	34.81
5/12/2026	34.52	34.81	33.84	34.60	1,273,616	34.60
5/11/2026	34.15	35.27	34.05	34.90	1,556,484	34.90
5/08/2026	33.30	34.35	33.24	34.34	1,048,919	34.34
5/07/2026	33.80	33.80	32.61	32.85	953,491	32.85
5/06/2026	32.95	33.87	32.84	33.82	962,520	33.82
5/05/2026	32.88	32.94	32.12	32.26	916,799	32.26
5/04/2026	32.79	32.93	32.33	32.51	575,504	32.51
5/01/2026	33.07	33.07	32.59	32.78	613,293	32.78
4/30/2026	32.06	33.03	32.06	33.00	748,157	33.00
4/29/2026	32.16	32.16	31.52	31.73	664,164	31.73
4/28/2026	32.76	33.02	32.33	32.69	577,539	32.69
4/27/2026	33.04	33.25	32.72	33.24	642,039	33.24
4/24/2026	33.45	33.45	32.84	32.97	515,349	32.97
4/23/2026	33.64	33.65	32.52	33.12	788,593	33.12
4/22/2026	34.00	34.26	33.54	33.76	636,963	33.76
4/21/2026	33.80	34.13	33.27	33.37	664,594	33.37
4/20/2026	33.54	33.85	33.32	33.66	645,740	33.66
4/17/2026	33.88	34.23	33.48	33.59	1,062,892	33.59
4/16/2026	33.00	33.49	32.70	33.47	801,606	33.47
4/15/2026	32.50	32.83	32.20	32.81	584,666	32.81
4/14/2026	32.46	32.57	32.13	32.41	867,006	32.41
4/13/2026	31.22	32.10	31.14	32.04	521,713	32.04
4/10/2026	31.30	31.59	31.16	31.37	432,372	31.37
4/09/2026	31.46	31.62	31.16	31.22	405,931	31.22
4/08/2026	32.01	32.09	31.39	31.70	1,320,607	31.70
4/07/2026	30.46	30.55	29.90	30.50	503,980	30.50
4/06/2026	30.46	30.89	30.41	30.73	487,828	30.73
4/02/2026	29.10	30.55	29.08	30.32	714,639	30.32
4/01/2026	29.84	30.35	29.81	29.91	1,037,537	29.91
3/31/2026	28.43	29.43	28.36	29.35	925,705	29.35
3/30/2026	29.15	29.16	27.75	27.99	883,844	27.99
3/27/2026	29.61	29.64	28.84	28.93	515,481	28.93
3/26/2026	30.63	30.72	29.81	29.87	546,809	29.87
3/25/2026	30.83	31.30	30.80	31.08	873,522	31.08
3/24/2026	30.33	30.55	30.00	30.24	645,495	30.24
3/23/2026	30.51	31.12	30.38	30.64	761,212	30.64
3/20/2026	31.19	31.24	29.81	30.15	842,768	30.15
3/19/2026	30.77	31.59	30.48	31.37	524,877	31.37
3/18/2026	31.85	31.90	31.23	31.26	550,343	31.26
3/17/2026	31.39	32.09	31.37	32.04	528,402	32.04
3/16/2026	31.03	31.51	30.88	31.25	528,835	31.25
3/13/2026	31.21	31.55	30.63	30.74	564,456	30.74
3/12/2026	31.40	31.59	30.88	31.08	373,197	31.08
3/11/2026	31.38	31.96	31.25	31.64	481,096	31.64
3/10/2026	31.79	32.13	31.48	31.58	618,085	31.58
3/09/2026	30.82	31.94	30.69	31.92	681,869	31.92
3/06/2026	30.78	31.81	30.77	31.25	491,455	31.25
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