ARK Space Exploration & Innovation ETF (ARKX)
18.01
-0.30
(-1.64%)
USD |
BATS |
Nov 12, 16:00
18.41
+0.40
(+2.22%)
After-Hours: 20:00
ARKX Price: 18.01 for Nov. 12, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 12, 2024 | 18.15 | 18.23 | 17.80 | 18.01 | 105624.0 |
| Nov 11, 2024 | 18.10 | 18.31 | 17.96 | 18.31 | 174700.0 |
| Nov 08, 2024 | 17.56 | 17.76 | 17.44 | 17.74 | 68406.00 |
| Nov 07, 2024 | 17.50 | 17.68 | 17.49 | 17.54 | 63824.00 |
| Nov 06, 2024 | 17.22 | 17.35 | 16.99 | 17.32 | 143514.0 |
| Nov 05, 2024 | 16.45 | 16.70 | 16.45 | 16.70 | 74127.00 |
| Nov 04, 2024 | 16.34 | 16.50 | 16.30 | 16.35 | 37159.00 |
| Nov 01, 2024 | 16.35 | 16.48 | 16.22 | 16.42 | 76913.00 |
| Oct 31, 2024 | 16.42 | 16.42 | 16.16 | 16.20 | 65080.00 |
| Oct 30, 2024 | 16.60 | 16.78 | 16.50 | 16.50 | 52526.00 |
| Oct 29, 2024 | 16.66 | 16.66 | 16.51 | 16.66 | 40772.00 |
| Oct 28, 2024 | 16.51 | 16.64 | 16.40 | 16.59 | 28687.00 |
| Oct 25, 2024 | 16.42 | 16.47 | 16.31 | 16.38 | 73638.00 |
| Oct 24, 2024 | 16.59 | 16.63 | 16.36 | 16.37 | 20796.00 |
| Oct 23, 2024 | 16.59 | 16.66 | 16.36 | 16.53 | 39461.00 |
| Oct 22, 2024 | 16.61 | 16.64 | 16.50 | 16.60 | 24028.00 |
| Oct 21, 2024 | 16.81 | 16.89 | 16.62 | 16.68 | 33057.00 |
| Oct 18, 2024 | 16.87 | 16.94 | 16.77 | 16.82 | 32299.00 |
| Oct 17, 2024 | 16.84 | 16.99 | 16.79 | 16.82 | 38052.00 |
| Oct 16, 2024 | 16.59 | 16.77 | 16.57 | 16.77 | 35152.00 |
| Oct 15, 2024 | 16.70 | 16.71 | 16.44 | 16.54 | 19650.00 |
| Oct 14, 2024 | 16.66 | 16.75 | 16.60 | 16.71 | 30261.00 |
| Oct 11, 2024 | 16.26 | 16.62 | 16.26 | 16.58 | 62412.00 |
| Oct 10, 2024 | 16.31 | 16.31 | 16.23 | 16.27 | 19066.00 |
| Oct 09, 2024 | 16.25 | 16.44 | 16.25 | 16.39 | 21609.00 |
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
15.83
Average
14.92
Median
Jul 27 2023