ARK Space Exploration & Innovation ETF (ARKX)
15.60
+0.08
(+0.52%)
USD |
BATS |
May 17, 16:00
15.62
+0.02
(+0.13%)
Pre-Market: 20:00
ARKX Price: 15.60 for May 17, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 17, 2024 | 15.54 | 15.63 | 15.51 | 15.60 | 32722.00 |
May 16, 2024 | 15.62 | 15.65 | 15.44 | 15.52 | 91411.00 |
May 15, 2024 | 15.70 | 15.70 | 15.52 | 15.63 | 67838.00 |
May 14, 2024 | 15.31 | 15.59 | 15.31 | 15.59 | 88147.00 |
May 13, 2024 | 15.27 | 15.46 | 15.12 | 15.28 | 143657.0 |
May 10, 2024 | 15.34 | 15.40 | 15.16 | 15.19 | 29287.00 |
May 09, 2024 | 15.19 | 15.34 | 15.15 | 15.34 | 27633.00 |
May 08, 2024 | 15.05 | 15.19 | 15.01 | 15.18 | 28814.00 |
May 07, 2024 | 15.21 | 15.25 | 15.14 | 15.16 | 34883.00 |
May 06, 2024 | 15.05 | 15.22 | 15.05 | 15.22 | 48862.00 |
May 03, 2024 | 15.11 | 15.11 | 14.90 | 14.96 | 31123.00 |
May 02, 2024 | 14.89 | 14.93 | 14.74 | 14.91 | 35681.00 |
May 01, 2024 | 14.61 | 15.01 | 14.61 | 14.72 | 59940.00 |
Apr 30, 2024 | 14.82 | 14.92 | 14.66 | 14.67 | 38635.00 |
Apr 29, 2024 | 14.86 | 14.93 | 14.84 | 14.90 | 149589.0 |
Apr 26, 2024 | 14.57 | 14.86 | 14.54 | 14.83 | 103210.0 |
Apr 25, 2024 | 14.22 | 14.39 | 14.17 | 14.38 | 31028.00 |
Apr 24, 2024 | 14.50 | 14.53 | 14.30 | 14.44 | 67454.00 |
Apr 23, 2024 | 14.25 | 14.49 | 14.23 | 14.44 | 56778.00 |
Apr 22, 2024 | 14.19 | 14.29 | 14.05 | 14.25 | 119874.0 |
Apr 19, 2024 | 14.00 | 14.17 | 14.00 | 14.09 | 68135.00 |
Apr 18, 2024 | 14.10 | 14.23 | 14.04 | 14.07 | 28403.00 |
Apr 17, 2024 | 14.22 | 14.22 | 13.98 | 14.02 | 70827.00 |
Apr 16, 2024 | 14.12 | 14.21 | 14.02 | 14.15 | 64657.00 |
Apr 15, 2024 | 14.54 | 14.54 | 14.13 | 14.20 | 63445.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
11.98
Minimum
Oct 14 2022
21.24
Maximum
Sep 02 2021
15.88
Average
14.72
Median
Jun 21 2023