ARK Space & Defense Innovation ETF (ARKX)

Last Price33.87

Change+0.04 (0.12%)

NYSE· Last Trade: Jul 4th, 11:15 PM EDT

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

Date Range:

2026-04-05 - 2026-07-05

Date	Open	High	Low	Close	Volume	Adjusted Close
7/02/2026	34.28	34.99	33.52	33.87	1,234,890	33.87
7/01/2026	34.09	34.45	33.81	33.83	731,410	33.83
6/30/2026	33.59	34.17	33.50	34.12	1,435,999	34.12
6/29/2026	32.66	33.18	32.26	33.13	914,500	33.13
6/26/2026	31.60	32.43	31.60	31.93	932,912	31.93
6/25/2026	32.36	32.45	31.58	31.92	1,192,776	31.92
6/24/2026	32.67	32.85	32.14	32.18	1,978,711	32.18
6/23/2026	32.52	33.31	32.51	32.80	1,657,536	32.80
6/22/2026	34.17	34.17	33.24	33.36	1,908,571	33.36
6/18/2026	34.94	34.94	33.90	34.56	2,650,115	34.56
6/17/2026	34.93	35.34	34.45	34.51	4,033,384	34.51
6/16/2026	35.26	35.42	34.70	34.75	2,790,310	34.75
6/15/2026	34.90	35.31	34.84	35.18	3,063,306	35.18
6/12/2026	34.71	34.74	33.44	33.78	2,549,522	33.78
6/11/2026	33.03	34.51	32.94	34.45	2,480,017	34.45
6/10/2026	33.50	33.82	32.64	32.70	1,949,610	32.70
6/09/2026	34.79	34.97	32.44	33.70	3,619,516	33.70
6/08/2026	34.63	34.73	34.19	34.37	1,973,679	34.37
6/05/2026	35.79	35.85	33.76	34.04	2,148,005	34.04
6/04/2026	35.62	36.63	35.43	36.36	1,332,961	36.36
6/03/2026	36.43	36.54	35.64	35.84	1,449,027	35.84
6/02/2026	36.40	36.70	36.18	36.66	1,304,091	36.66
6/01/2026	36.73	36.83	36.06	36.38	1,495,516	36.38
5/29/2026	37.50	37.51	36.33	37.38	1,756,355	37.38
5/28/2026	36.91	37.89	36.73	37.74	1,336,477	37.74
5/27/2026	36.80	36.80	35.82	36.40	1,324,607	36.40
5/26/2026	36.51	36.71	35.88	36.31	2,199,803	36.31
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	916,594	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