Ark Space Exploration & Innovation ETF (NY: ARKX )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 16, 2024	15.01	15.29	15.01	15.21	60,204	+0.28(+1.88%)
Aug 15, 2024	14.74	14.93	14.69	14.93	36,225	+0.38(+2.61%)
Aug 14, 2024	14.59	14.62	14.51	14.55	16,037	-0.01(-0.07%)
Aug 13, 2024	14.46	14.58	14.38	14.56	35,708	+0.16(+1.11%)
Aug 12, 2024	14.49	14.49	14.32	14.40	21,956	+0.00(+0.00%)
Aug 09, 2024	14.42	14.46	14.30	14.40	55,401	-0.03(-0.21%)
Aug 08, 2024	14.17	14.50	13.92	14.43	54,392	+0.39(+2.78%)
Aug 07, 2024	14.41	14.45	14.04	14.04	23,080	-0.09(-0.64%)
Aug 06, 2024	14.06	14.27	13.97	14.13	45,214	+0.15(+1.07%)
Aug 05, 2024	13.64	14.14	13.48	13.98	105,637	-0.34(-2.37%)
Aug 02, 2024	14.51	14.51	14.19	14.32	79,432	-0.47(-3.18%)
Aug 01, 2024	15.19	15.23	14.68	14.79	49,676	-0.46(-3.02%)
Jul 31, 2024	15.25	15.43	15.13	15.25	28,377	+0.21(+1.40%)
Jul 30, 2024	15.28	15.29	14.94	15.04	58,269	-0.24(-1.57%)
Jul 29, 2024	15.41	15.47	15.21	15.28	61,567	-0.11(-0.71%)
Jul 26, 2024	15.33	15.40	15.20	15.39	45,342	+0.28(+1.85%)
Jul 25, 2024	15.09	15.38	14.88	15.11	38,232	-0.08(-0.53%)
Jul 24, 2024	15.57	15.62	15.18	15.19	51,854	-0.49(-3.13%)
Jul 23, 2024	15.54	15.73	15.46	15.68	39,363	+0.19(+1.23%)
Jul 22, 2024	15.32	15.49	15.27	15.49	36,443	+0.25(+1.64%)
Jul 19, 2024	15.42	15.45	15.22	15.24	22,247	-0.22(-1.42%)
Jul 18, 2024	15.72	15.79	15.42	15.46	37,662	-0.23(-1.47%)
Jul 17, 2024	15.73	15.91	15.62	15.69	39,814	-0.23(-1.44%)
Jul 16, 2024	15.72	15.95	15.72	15.92	70,375	+0.27(+1.73%)
Jul 15, 2024	15.62	15.72	15.55	15.65	51,279	+0.10(+0.64%)
Jul 12, 2024	15.43	15.64	15.43	15.55	41,739	+0.21(+1.37%)
Jul 11, 2024	15.35	15.43	15.27	15.34	40,241	+0.17(+1.12%)
Jul 10, 2024	15.07	15.19	15.03	15.17	51,440	+0.12(+0.80%)
Jul 09, 2024	15.23	15.23	15.04	15.05	25,609	-0.18(-1.18%)
Jul 08, 2024	15.23	15.35	15.23	15.23	54,342	+0.03(+0.20%)
Jul 05, 2024	15.11	15.20	15.08	15.20	71,578	+0.12(+0.80%)
Jul 03, 2024	14.88	15.13	14.88	15.08	23,357	+0.15(+1.00%)
Jul 02, 2024	14.77	14.95	14.75	14.93	55,540	+0.14(+0.95%)
Jul 01, 2024	14.95	14.98	14.72	14.79	163,725	-0.13(-0.87%)
Jun 28, 2024	14.91	15.03	14.82	14.92	26,641	+0.05(+0.34%)
Jun 27, 2024	14.83	14.88	14.72	14.87	43,921	-0.03(-0.20%)
Jun 26, 2024	14.78	14.90	14.77	14.90	31,104	+0.06(+0.40%)
Jun 25, 2024	14.86	14.88	14.77	14.84	36,953	-0.05(-0.34%)
Jun 24, 2024	14.91	15.13	14.89	14.89	132,495	-0.02(-0.13%)
Jun 21, 2024	14.87	14.95	14.77	14.91	50,601	+0.05(+0.34%)
Jun 20, 2024	15.05	15.05	14.85	14.86	92,736	-0.24(-1.59%)
Jun 18, 2024	14.90	15.10	14.90	15.10	42,547	+0.23(+1.55%)
Jun 17, 2024	14.70	14.90	14.65	14.87	90,229	+0.08(+0.54%)
Jun 14, 2024	14.85	14.85	14.72	14.79	85,404	-0.23(-1.53%)
Jun 13, 2024	15.19	15.19	14.93	15.02	43,963	-0.16(-1.05%)
Jun 12, 2024	15.33	15.41	15.18	15.18	47,925	+0.09(+0.60%)
Jun 11, 2024	14.95	15.09	14.91	15.09	57,127	+0.00(+0.00%)
Jun 10, 2024	14.90	15.09	14.90	15.09	40,886	+0.07(+0.47%)
Jun 07, 2024	15.06	15.16	14.97	15.02	33,162	-0.15(-0.99%)
Jun 06, 2024	15.15	15.25	15.15	15.17	31,680	-0.06(-0.39%)
Jun 05, 2024	15.05	15.24	15.05	15.23	40,004	+0.13(+0.86%)
Jun 04, 2024	15.03	15.12	15.02	15.10	72,255	+0.01(+0.07%)

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.