ARK Space & Defense Innovation ETF (NY:ARKX)

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2026	32.06	33.03	32.06	33.00	748,157	+1.27(+4.00%)
Apr 29, 2026	32.16	32.16	31.52	31.73	664,164	-0.96(-2.94%)
Apr 28, 2026	32.76	33.02	32.33	32.69	577,539	-0.55(-1.65%)
Apr 27, 2026	33.04	33.25	32.72	33.24	642,039	+0.27(+0.82%)
Apr 24, 2026	33.45	33.45	32.84	32.97	515,349	-0.15(-0.45%)
Apr 23, 2026	33.64	33.65	32.52	33.12	788,593	-0.64(-1.90%)
Apr 22, 2026	34.00	34.26	33.54	33.76	636,963	+0.39(+1.17%)
Apr 21, 2026	33.80	34.13	33.27	33.37	664,594	-0.29(-0.86%)
Apr 20, 2026	33.54	33.85	33.32	33.66	645,740	+0.07(+0.21%)
Apr 17, 2026	33.88	34.23	33.48	33.59	1,062,892	+0.12(+0.36%)
Apr 16, 2026	33.00	33.49	32.70	33.47	801,606	+0.66(+2.01%)
Apr 15, 2026	32.50	32.83	32.20	32.81	584,666	+0.40(+1.23%)
Apr 14, 2026	32.46	32.57	32.13	32.41	867,006	+0.37(+1.15%)
Apr 13, 2026	31.22	32.10	31.14	32.04	521,723	+0.67(+2.14%)
Apr 10, 2026	31.30	31.59	31.16	31.37	432,372	+0.15(+0.48%)
Apr 09, 2026	31.46	31.62	31.16	31.22	405,931	-0.48(-1.51%)
Apr 08, 2026	32.01	32.09	31.39	31.70	1,320,607	+1.20(+3.93%)
Apr 07, 2026	30.46	30.55	29.90	30.50	503,980	-0.23(-0.73%)
Apr 06, 2026	30.46	30.89	30.41	30.73	487,828	+0.41(+1.34%)
Apr 02, 2026	29.10	30.55	29.08	30.32	714,639	+0.41(+1.37%)
Apr 01, 2026	29.84	30.35	29.81	29.91	1,037,537	+0.56(+1.91%)
Mar 31, 2026	28.43	29.43	28.36	29.35	925,705	+1.36(+4.86%)
Mar 30, 2026	29.15	29.16	27.75	27.99	883,844	-0.94(-3.25%)
Mar 27, 2026	29.61	29.64	28.84	28.93	515,481	-0.94(-3.15%)
Mar 26, 2026	30.63	30.72	29.81	29.87	546,809	-1.21(-3.89%)
Mar 25, 2026	30.83	31.30	30.80	31.08	873,522	+0.84(+2.78%)
Mar 24, 2026	30.33	30.55	30.00	30.24	645,495	-0.40(-1.31%)
Mar 23, 2026	30.51	31.12	30.38	30.64	761,212	+0.49(+1.63%)
Mar 20, 2026	31.19	31.24	29.81	30.15	842,768	-1.22(-3.89%)
Mar 19, 2026	30.77	31.59	30.48	31.37	524,877	+0.11(+0.35%)
Mar 18, 2026	31.85	31.90	31.23	31.26	550,343	-0.78(-2.43%)
Mar 17, 2026	31.39	32.09	31.37	32.04	528,402	+0.79(+2.53%)
Mar 16, 2026	31.03	31.51	30.88	31.25	528,835	+0.51(+1.66%)
Mar 13, 2026	31.21	31.55	30.63	30.74	564,456	-0.34(-1.09%)
Mar 12, 2026	31.40	31.59	30.88	31.08	373,197	-0.56(-1.77%)
Mar 11, 2026	31.38	31.96	31.25	31.64	481,096	+0.06(+0.19%)
Mar 10, 2026	31.79	32.12	31.48	31.58	617,147	-0.34(-1.07%)
Mar 09, 2026	30.82	31.94	30.69	31.92	681,869	+0.67(+2.14%)
Mar 06, 2026	30.78	31.81	30.77	31.25	491,455	-0.17(-0.54%)
Mar 05, 2026	31.89	32.01	30.76	31.42	406,227	-0.68(-2.12%)
Mar 04, 2026	31.89	32.23	31.61	32.10	328,645	+0.40(+1.26%)
Mar 03, 2026	31.71	32.10	30.98	31.70	456,939	-0.63(-1.95%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.