Australia markets close in 42 minutes

ARK Space Exploration & Innovation ETF (ARKX)

Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
15.53-0.09 (-0.58%)
At close: 04:00PM EDT
15.23 -0.30 (-1.93%)
After hours: 07:54PM EDT
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 202415.5915.6215.4615.5315.5354,700
21 May 202415.6215.6915.6215.6215.6234,100
20 May 202415.5815.7415.5815.6715.67332,400
17 May 202415.5415.6315.5115.6015.6032,700
16 May 202415.6215.6515.4415.5215.5291,400
15 May 202415.7015.7015.5215.6315.6368,400
14 May 202415.3115.5915.3115.5915.5988,100
13 May 202415.2715.4615.1215.2815.28143,700
10 May 202415.3415.4015.1615.1915.1929,400
09 May 202415.1915.3415.1515.3415.3427,600
08 May 202415.0515.1915.0115.1815.1828,800
07 May 202415.2115.2515.1415.1615.1634,900
06 May 202415.0515.2215.0515.2215.2248,900
03 May 202415.1115.1114.9014.9614.9631,100
02 May 202414.8914.9314.7414.9114.9135,800
01 May 202414.6115.0114.6114.7214.7259,900
30 Apr 202414.8214.9214.6614.6714.6738,600
29 Apr 202414.8614.9314.8414.9014.90149,600
26 Apr 202414.5714.8614.5414.8314.83103,200
25 Apr 202414.2214.3914.1714.3814.3831,500
24 Apr 202414.5014.5314.3014.4414.4467,600
23 Apr 202414.2514.4914.2314.4414.4457,000
22 Apr 202414.1914.2914.0514.2514.25119,900
19 Apr 202414.0014.1714.0014.0914.0968,200
18 Apr 202414.1014.2314.0414.0714.0732,100
17 Apr 202414.2214.2213.9814.0214.0270,800
16 Apr 202414.1214.2114.0214.1514.1564,500
15 Apr 202414.5414.5414.1314.2014.2063,600
12 Apr 202414.5614.6214.3214.4014.4039,400
11 Apr 202414.6014.7214.4714.6814.6874,700
10 Apr 202414.4814.5614.4214.5514.5560,800
09 Apr 202414.8114.8814.7414.8314.8362,100
08 Apr 202414.7114.8514.6614.8214.8249,900
05 Apr 202414.5014.6714.5014.6214.62103,200
04 Apr 202414.7914.8614.4714.4714.4743,300
03 Apr 202414.5314.7014.5214.6614.6693,100
02 Apr 202414.8014.8014.5914.6214.6264,600
01 Apr 202414.9915.0014.8214.8814.8878,100
28 Mar 202414.9115.0114.9114.9414.9441,000
27 Mar 202414.8614.9214.7314.9214.9235,600
26 Mar 202414.8814.9014.7714.8014.8072,500
25 Mar 202414.8114.8614.7914.8114.8160,500
22 Mar 202414.9014.9014.7714.7814.7868,600
21 Mar 202414.9315.0314.9014.9314.93165,600
20 Mar 202414.5814.9014.5814.8514.8557,000
19 Mar 202414.5014.5914.4214.5814.5859,300
18 Mar 202414.6614.7014.5014.5314.5360,500
15 Mar 202414.6614.7114.5514.5714.5730,900
14 Mar 202414.9514.9514.5714.7014.70150,600
13 Mar 202414.9415.0514.8814.9014.9040,400
12 Mar 202415.0015.0014.7914.9814.9858,200
11 Mar 202414.9915.1414.9614.9814.9842,400
08 Mar 202415.1115.2514.9715.0515.0561,800
07 Mar 202415.0615.1515.0215.0915.0963,800
06 Mar 202414.8715.0714.8415.0015.0038,500
05 Mar 202414.5714.8314.5714.7014.7084,000
04 Mar 202414.6014.6514.5114.5314.5383,300
01 Mar 202414.5314.6214.4114.5714.5755,800
29 Feb 202414.5514.5914.4314.4714.4752,100
28 Feb 202414.4514.5214.4214.4214.4245,900
27 Feb 202414.5614.6014.4914.6014.6055,000
26 Feb 202414.3614.5814.3614.5314.5379,900
23 Feb 202414.4214.4814.4014.4014.4074,300
22 Feb 202414.6114.6514.4514.4814.4863,600
21 Feb 202414.6014.6514.5014.5614.5672,900
20 Feb 202414.7014.7914.6114.6614.6656,200
16 Feb 202414.8314.9314.8014.8314.8366,600
15 Feb 202415.1015.1014.8214.9214.9292,500
14 Feb 202414.6014.9714.6014.9614.9659,500
13 Feb 202414.5014.5914.3214.4314.4350,000
12 Feb 202414.6014.9114.6014.8314.8366,500
09 Feb 202414.4914.6614.4514.6514.6547,600
08 Feb 202414.2714.4614.2714.4214.42104,200
07 Feb 202414.3614.3614.2614.2914.2943,400
06 Feb 202414.1214.3414.1214.3414.3448,400
05 Feb 202414.1914.1913.9614.1014.1061,500
02 Feb 202414.1714.2714.0914.2514.2529,400
01 Feb 202414.2414.2714.0614.2414.2442,100
31 Jan 202414.4414.5514.2414.2714.2724,300
30 Jan 202414.6114.6114.4614.5414.5433,300
29 Jan 202414.3914.6614.3614.6614.6661,900
26 Jan 202414.4814.5614.3614.4114.4135,700
25 Jan 202414.5314.5714.3914.4714.4748,600
24 Jan 202414.8014.8214.4314.4314.4341,300
23 Jan 202414.7614.7814.6214.6814.6833,000
22 Jan 202414.5814.7814.5814.6614.6652,600
19 Jan 202414.4114.4614.2614.4614.4657,600
18 Jan 202414.3714.4214.2614.3814.3821,600
17 Jan 202414.2514.3014.1714.3014.3045,000
16 Jan 202414.5514.5514.3614.3814.3838,000
12 Jan 202414.6914.8114.6314.6814.6840,200
11 Jan 202414.7014.7114.4714.6414.6465,200
10 Jan 202414.6514.7214.5714.7014.7051,300
09 Jan 202414.6714.6714.5514.6014.6037,000
08 Jan 202414.5414.7914.5114.7614.7651,400
05 Jan 202414.6414.7514.5314.5814.5845,900
04 Jan 202414.6314.7514.6014.6814.6829,200
03 Jan 202414.9114.9114.6114.6214.6293,500
02 Jan 202415.2715.2914.9915.0415.0461,500
29 Dec 202315.5515.5915.3415.4115.4162,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...