ARK Space & Defense Innovation ETF (ARKX)
32.36
-0.46
(-1.40%)
USD |
BATS |
Aug 28, 16:00
32.33
-0.03
(-0.09%)
After-Hours: 20:00
ARKX Price : 32.36 for Aug. 28, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 27, 2026 | 32.57 | 32.83 | 32.41 | 32.82 | 549785.0 |
| Aug 26, 2026 | 32.29 | 32.73 | 32.26 | 32.45 | 446308.0 |
| Aug 25, 2026 | 32.80 | 32.80 | 32.32 | 32.49 | 546612.0 |
| Aug 24, 2026 | 33.00 | 33.00 | 32.41 | 32.45 | 408365.0 |
| Aug 21, 2026 | 33.14 | 33.45 | 32.84 | 33.25 | 248530.0 |
| Aug 20, 2026 | 33.38 | 33.41 | 32.69 | 32.92 | 634932.0 |
| Aug 19, 2026 | 33.98 | 34.01 | 33.16 | 33.64 | 669659.0 |
| Aug 18, 2026 | 34.01 | 34.38 | 33.81 | 33.98 | 518989.0 |
| Aug 17, 2026 | 34.88 | 35.10 | 34.64 | 34.70 | 554913.0 |
| Aug 14, 2026 | 35.12 | 35.47 | 34.61 | 34.86 | 507861.0 |
| Aug 13, 2026 | 34.54 | 34.98 | 34.50 | 34.85 | 631306.0 |
| Aug 12, 2026 | 34.74 | 34.86 | 34.31 | 34.69 | 756354.0 |
| Aug 11, 2026 | 34.34 | 34.61 | 34.16 | 34.41 | 1.164M |
| Aug 10, 2026 | 34.50 | 34.74 | 34.20 | 34.41 | 526406.0 |
| Aug 07, 2026 | 33.27 | 34.33 | 33.27 | 34.27 | 530264.0 |
| Aug 06, 2026 | 32.38 | 33.39 | 32.33 | 33.01 | 432159.0 |
| Aug 05, 2026 | 33.19 | 33.40 | 32.57 | 32.58 | 565757.0 |
| Aug 04, 2026 | 32.19 | 33.31 | 32.15 | 33.20 | 881904.0 |
| Aug 03, 2026 | 30.66 | 31.59 | 30.49 | 31.59 | 511311.0 |
| Jul 31, 2026 | 30.78 | 31.03 | 30.11 | 30.60 | 565302.0 |
| Jul 30, 2026 | 29.81 | 30.41 | 29.63 | 30.35 | 551842.0 |
| Jul 29, 2026 | 30.69 | 30.73 | 29.50 | 29.52 | 1.122M |
| Jul 28, 2026 | 30.34 | 30.61 | 29.78 | 30.57 | 628564.0 |
| Jul 27, 2026 | 30.66 | 30.90 | 30.10 | 30.72 | 581616.0 |
| Jul 24, 2026 | 30.97 | 30.98 | 30.25 | 30.37 | 680168.0 |
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
--
Minimum
--
Maximum
--
Average
--
Median