Dark

ARKX
ARK Space & Defense Innovation ETF
stock BATS ETF

At Close

Oct 1, 2026 3:59:33 PM EDT

31.92USD+0.047%(+0.02)718,107

30.55Bid 33.58Ask 3.03Spread

Pre-market

Sep 28, 2026 9:28:30 AM EDT

32.51USD+1.912%(+0.61)0

After-hours

Oct 1, 2026 4:10:30 PM EDT

31.97USD+0.172%(+0.05)1

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	32.0800	32.220000	31.790000	31.9200	+0.063%	718,107	0.000%
2026-09-30	32.0200	32.340000	31.900000	31.9000	-0.063%	489,565	+0.063%
2026-09-29	32.2200	32.300000	31.835000	31.9200	-0.468%	563,504	0.000%
2026-09-28	32.4700	32.470000	32.050000	32.0700	-1.912%	416,884	-0.468%
2026-09-25	32.9600	33.030000	32.555000	32.6950	-0.229%	432,814	-2.370%
2026-09-24	32.3900	32.925000	32.245000	32.7700	+0.306%	252,800	-2.594%
2026-09-23	32.9900	33.140000	32.620000	32.6700	-1.120%	228,333	-2.296%
2026-09-22	33.0000	33.110000	32.715000	33.0400	+0.426%	284,303	-3.390%
2026-09-21	32.4200	33.020000	32.420000	32.9000	+2.428%	503,955	-2.979%
2026-09-18	32.4300	32.490000	31.840000	32.1200	-0.557%	292,360	-0.623%
2026-09-17	32.1400	32.395000	32.130000	32.3000	+2.280%	315,802	-1.176%
2026-09-16	31.5900	31.885000	31.220000	31.5800	+0.222%	653,946	+1.077%
2026-09-15	31.7200	31.830000	31.250000	31.5100	-0.442%	344,166	+1.301%
2026-09-14	31.2300	31.900000	31.230000	31.6500	-0.597%	520,896	+0.853%
2026-09-11	31.9400	31.980000	31.630000	31.8400	+0.553%	296,198	+0.251%
2026-09-10	31.5500	32.170000	31.500100	31.6650	-0.550%	479,705	+0.805%
2026-09-09	32.3800	32.490000	31.830000	31.8400	-2.091%	357,020	+0.251%
2026-09-08	32.2600	32.735000	32.210000	32.5200	+0.931%	385,947	-1.845%
2026-09-04	32.2900	32.470000	32.090000	32.2200	-0.402%	287,458	-0.931%
2026-09-03	32.1900	32.490000	32.065000	32.3500	+1.570%	454,406	-1.329%
2026-09-02	31.8700	31.920000	31.620000	31.8500	+0.063%	280,643	+0.220%
2026-09-01	31.9700	32.110000	31.770000	31.8300	-1.699%	406,661	+0.283%
2026-08-31	32.1900	32.445000	32.190000	32.3800	+0.093%	252,804	-1.421%
2026-08-28	32.6800	32.791500	32.180000	32.3500	-1.432%	331,355	-1.329%
2026-08-27	32.5700	32.830000	32.410000	32.8200	+1.140%	549,786	-2.742%
2026-08-26	32.2900	32.730000	32.260000	32.4500	-0.123%	446,308	-1.633%
2026-08-25	32.8000	32.800000	32.320000	32.4900	+0.123%	546,612	-1.754%
2026-08-24	33.0000	33.000000	32.410000	32.4500	-2.406%	408,365	-1.633%
2026-08-21	33.1400	33.450000	32.840000	33.2500	+1.002%	248,530	-4.000%
2026-08-20	33.3800	33.410000	32.691000	32.9200	-2.140%	634,933	-3.038%
2026-08-19	33.9800	34.010000	33.160000	33.6400	-1.001%	669,659	-5.113%
2026-08-18	34.0100	34.385000	33.810000	33.9800	-2.075%	518,989	-6.062%
2026-08-17	34.8800	35.100000	34.640000	34.7000	-0.459%	554,913	-8.012%
2026-08-14	35.1200	35.470000	34.610000	34.8600	+0.029%	507,861	-8.434%
2026-08-13	34.5400	34.984300	34.495000	34.8500	+0.461%	631,306	-8.407%
2026-08-12	34.7400	34.860000	34.310100	34.6900	+0.814%	756,355	-7.985%
2026-08-11	34.3400	34.610000	34.160000	34.4100	0.000%	1,163,835	-7.236%
2026-08-10	34.5000	34.740000	34.200000	34.4100	+0.409%	526,406	-7.236%
2026-08-07	33.2700	34.330000	33.270000	34.2700	+3.817%	530,264	-6.857%
2026-08-06	32.3800	33.390000	32.330000	33.0100	+1.320%	432,159	-3.302%
2026-08-05	33.1900	33.400000	32.570000	32.5800	-1.867%	565,757	-2.026%
2026-08-04	32.1900	33.310000	32.150000	33.2000	+5.097%	881,905	-3.855%
2026-08-03	30.6600	31.590000	30.490000	31.5900	+3.235%	511,312	+1.045%
2026-07-31	30.7800	31.030000	30.110000	30.6000	+0.824%	565,303	+4.314%
2026-07-30	29.8100	30.410000	29.630000	30.3500	+2.812%	551,842	+5.173%
2026-07-29	30.6900	30.730000	29.500000	29.5200	-3.435%	1,121,643	+8.130%
2026-07-28	30.3400	30.610000	29.780000	30.5700	-0.488%	628,564	+4.416%
2026-07-27	30.6600	30.900000	30.100000	30.7200	+1.152%	581,616	+3.906%
2026-07-24	30.9700	30.980000	30.250000	30.3700	-1.842%	680,168	+5.104%
2026-07-23	30.7100	31.260000	30.610000	30.9400	-0.032%	603,905	+3.167%
2026-07-22	31.1100	31.480000	30.940000	30.9500	-0.738%	535,000	+3.134%
2026-07-21	30.7300	31.375000	30.585000	31.1800	+2.297%	631,603	+2.373%
2026-07-20	30.5800	30.900000	30.430000	30.4800	+0.594%	844,522	+4.724%
2026-07-17	30.1300	30.770000	29.905000	30.3000	-1.527%	980,252	+5.347%
2026-07-16	31.3700	31.375000	30.640000	30.7700	-2.519%	771,298	+3.737%
2026-07-15	31.8600	32.250000	31.190100	31.5650	-0.551%	735,123	+1.125%
2026-07-14	31.6400	31.980000	31.620000	31.7400	+1.406%	541,153	+0.567%
2026-07-13	31.8000	31.840000	31.160000	31.3000	-2.340%	1,005,914	+1.981%
2026-07-10	32.2900	32.290000	31.850000	32.0500	-0.820%	565,673	-0.406%
2026-07-09	32.5000	32.500000	32.020000	32.3150	+0.046%	803,643	-1.222%
2026-07-08	32.4900	32.659900	31.940000	32.3000	-0.920%	915,661	-1.176%
2026-07-07	33.6800	33.745000	32.480000	32.6000	-4.315%	752,884	-2.086%
2026-07-06	34.2000	34.460000	33.890000	34.0700	+0.590%	909,324	-6.311%
2026-07-02	34.2800	34.995000	33.520000	33.8700	+0.118%	1,234,890	-5.757%
2026-07-01	34.0900	34.450000	33.815000	33.8300	-0.850%	731,786	-5.646%
2026-06-30	33.5900	34.170000	33.500000	34.1200	+2.988%	1,436,212	-6.448%
2026-06-29	32.6600	33.180000	32.260000	33.1300	+3.758%	914,561	-3.652%
2026-06-26	31.6000	32.430000	31.600000	31.9300	+0.031%	932,911	-0.031%
2026-06-25	32.3600	32.450000	31.580000	31.9200	-0.808%	1,192,994	0.000%
2026-06-24	32.6700	32.855000	32.140000	32.1800	-1.890%	1,978,916	-0.808%
2026-06-23	32.5200	33.310000	32.510000	32.8000	-1.679%	1,659,403	-2.683%
2026-06-22	34.1650	34.175000	33.245000	33.3600	-3.472%	1,909,712	-4.317%
2026-06-18	34.9400	34.940000	33.900000	34.5600	+0.145%	2,650,115	-7.639%
2026-06-17	34.9300	35.340000	34.450000	34.5100	-0.691%	4,033,442	-7.505%
2026-06-16	35.2600	35.420000	34.700000	34.7500	-1.222%	2,791,696	-8.144%
2026-06-15	34.9000	35.310000	34.840000	35.1800	+4.144%	3,063,657	-9.267%
2026-06-12	34.7100	34.740000	33.440000	33.7800	-1.945%	2,549,518	-5.506%
2026-06-11	33.0300	34.505000	32.940100	34.4500	+5.352%	2,486,724	-7.344%
2026-06-10	33.5000	33.820000	32.640000	32.7000	-2.967%	1,953,368	-2.385%
2026-06-09	34.7900	34.970000	32.440000	33.7000	-1.949%	3,620,312	-5.282%
2026-06-08	34.6300	34.730000	34.190700	34.3700	+0.969%	1,973,715	-7.128%
2026-06-05	35.7900	35.850000	33.760000	34.0400	-6.381%	2,148,005	-6.228%
2026-06-04	35.6200	36.630000	35.430000	36.3600	+1.451%	1,333,548	-12.211%
2026-06-03	36.4300	36.541600	35.640000	35.8400	-2.237%	1,452,785	-10.938%
2026-06-02	36.4000	36.700000	36.180000	36.6600	+0.756%	1,304,316	-12.930%
2026-06-01	36.7300	36.830000	36.060100	36.3850	-2.662%	1,495,769	-12.272%
2026-05-29	37.5000	37.510000	36.330000	37.3800	-0.954%	1,756,354	-14.607%
2026-05-28	36.9100	37.890000	36.730000	37.7400	+3.696%	1,340,105	-15.421%
2026-05-27	36.8000	36.800000	35.820000	36.3950	+0.234%	1,327,227	-12.296%
2026-05-26	36.5100	36.710000	35.880000	36.3100	+2.513%	2,200,737	-12.090%
2026-05-22	34.8500	35.490000	34.850000	35.4200	+2.786%	2,063,473	-9.881%
2026-05-21	34.1000	34.600000	33.930000	34.4600	-0.520%	718,759	-7.371%
2026-05-20	33.8800	34.660000	33.510000	34.6400	+2.820%	943,278	-7.852%
2026-05-19	33.7300	34.000000	32.980000	33.6900	-1.231%	1,089,585	-5.254%
2026-05-18	34.2600	34.655000	33.610000	34.1100	+0.798%	1,120,618	-6.420%
2026-05-15	34.4100	34.430000	33.785000	33.8400	-3.617%	814,494	-5.674%
2026-05-14	34.6000	35.410000	34.470000	35.1100	+0.862%	992,828	-9.086%
2026-05-13	34.7800	35.010000	34.050000	34.8100	+0.592%	712,476	-8.302%
2026-05-12	34.5200	34.815000	33.835000	34.6050	-0.845%	1,274,032	-7.759%
2026-05-11	34.1500	35.270000	34.050000	34.9000	+1.631%	1,557,317	-8.539%
2026-05-08	33.3000	34.350000	33.240000	34.3400	+4.536%	1,048,919	-7.047%
2026-05-07	33.8000	33.800000	32.610000	32.8500	-2.868%	953,989	-2.831%
2026-05-06	32.9500	33.868000	32.840000	33.8200	+4.836%	962,847	-5.618%
2026-05-05	32.8800	32.970000	32.120000	32.2600	-0.769%	917,120	-1.054%
2026-05-04	32.7900	32.930000	32.326668	32.5100	-0.824%	575,581	-1.815%
2026-05-01	33.0700	33.070000	32.590000	32.7800	-0.667%	613,293	-2.624%
2026-04-30	32.0600	33.030000	32.060000	33.0000	+4.003%	748,315	-3.273%
2026-04-29	32.1600	32.160000	31.520000	31.7300	-2.937%	665,559	+0.599%
2026-04-28	32.7600	33.020000	32.330000	32.6900	-1.655%	577,599	-2.355%
2026-04-27	33.0400	33.250000	32.720000	33.2400	+0.819%	645,172	-3.971%
2026-04-24	33.4500	33.450000	32.840000	32.9700	-0.453%	515,349	-3.185%
2026-04-23	33.6400	33.650000	32.520000	33.1200	-1.896%	788,926	-3.623%
2026-04-22	34.0000	34.260000	33.540000	33.7600	+1.169%	637,050	-5.450%
2026-04-21	33.8000	34.130000	33.270000	33.3700	-0.862%	666,129	-4.345%
2026-04-20	33.5400	33.850000	33.320000	33.6600	+0.208%	647,048	-5.169%
2026-04-17	33.8800	34.225000	33.480000	33.5900	+0.359%	1,062,892	-4.972%
2026-04-16	33.0000	33.490000	32.705000	33.4700	+2.012%	801,959	-4.631%
2026-04-15	32.5000	32.830000	32.200100	32.8100	+1.234%	584,822	-2.713%
2026-04-14	32.4600	32.570000	32.130000	32.4100	+1.155%	867,900	-1.512%
2026-04-13	31.2200	32.100000	31.140000	32.0400	+2.136%	521,875	-0.375%
2026-04-10	31.3000	31.590000	31.155000	31.3700	+0.480%	432,373	+1.753%
2026-04-09	31.4600	31.620000	31.160000	31.2200	-1.514%	406,138	+2.242%
2026-04-08	32.0100	32.089900	31.385000	31.7000	+3.934%	1,321,336	+0.694%
2026-04-07	30.4600	30.550000	29.900000	30.5000	-0.732%	509,349	+4.656%
2026-04-06	30.4600	30.890000	30.415000	30.7250	+1.336%	490,628	+3.889%
2026-04-02	29.1000	30.550000	29.080000	30.3200	+1.371%	714,639	+5.277%
2026-04-01	29.8400	30.349900	29.810000	29.9100	+1.908%	1,037,880	+6.720%
2026-03-31	28.4300	29.425000	28.360000	29.3500	+4.859%	925,750	+8.756%
2026-03-30	29.1500	29.160000	27.750000	27.9900	-3.249%	893,111	+14.041%
2026-03-27	29.6100	29.640000	28.845000	28.9300	-3.147%	515,479	+10.335%
2026-03-26	30.6300	30.720000	29.810000	29.8700	-3.893%	547,093	+6.863%
2026-03-25	30.8300	31.300000	30.795000	31.0800	+2.778%	873,971	+2.703%
2026-03-24	30.3300	30.545000	30.000000	30.2400	-1.305%	645,629	+5.556%
2026-03-23	30.5100	31.120000	30.380000	30.6400	+1.625%	761,519	+4.178%
2026-03-20	31.1900	31.240000	29.810000	30.1500	-3.889%	842,767	+5.871%
2026-03-19	30.7700	31.590000	30.478400	31.3700	+0.352%	539,794	+1.753%
2026-03-18	31.8500	31.900000	31.230000	31.2600	-2.434%	550,463	+2.111%
2026-03-17	31.3900	32.090000	31.370000	32.0400	+2.528%	539,049	-0.375%
2026-03-16	31.0300	31.510000	30.880000	31.2500	+1.659%	529,211	+2.144%
2026-03-13	31.2100	31.549900	30.630000	30.7400	-1.094%	564,454	+3.839%
2026-03-12	31.4000	31.590000	30.875000	31.0800	-1.770%	373,236	+2.703%
2026-03-11	31.3800	31.965000	31.250000	31.6400	+0.190%	481,467	+0.885%
2026-03-10	31.7900	32.125000	31.480000	31.5800	-1.065%	618,737	+1.077%
2026-03-09	30.8200	31.940000	30.690000	31.9200	+2.144%	683,539	0.000%
2026-03-06	30.7800	31.810000	30.770000	31.2500	-0.541%	491,455	+2.144%
2026-03-05	31.8900	32.010000	30.760100	31.4200	-2.118%	407,088	+1.591%
2026-03-04	31.8900	32.230000	31.610000	32.1000	+1.262%	329,457	-0.561%
2026-03-03	31.7100	32.100000	30.980000	31.7000	-1.949%	458,816	+0.694%
2026-03-02	32.0700	33.119000	31.782000	32.3300	+1.158%	972,437	-1.268%
2026-02-27	31.6400	31.990000	31.330000	31.9600	-1.358%	444,317	-0.125%
2026-02-26	32.2200	32.400000	31.790000	32.4000	+0.684%	429,266	-1.481%
2026-02-25	32.6700	32.670000	32.040000	32.1800	-0.710%	496,148	-0.808%
2026-02-24	31.9300	32.459300	31.540000	32.4100	+1.060%	357,405	-1.512%
2026-02-23	32.1200	32.335000	31.740000	32.0700	-1.475%	544,999	-0.468%
2026-02-20	33.0300	33.449900	32.350000	32.5500	-1.721%	874,506	-1.935%
2026-02-19	32.2200	33.120000	32.145500	33.1200	+2.698%	766,175	-3.623%
2026-02-18	31.9200	32.620000	31.750000	32.2500	+1.992%	889,396	-1.023%
2026-02-17	31.1300	31.870000	30.850000	31.6200	+0.765%	743,581	+0.949%
2026-02-13	30.9600	31.760000	30.860000	31.3800	+1.389%	610,806	+1.721%
2026-02-12	31.5600	31.700000	30.750700	30.9500	-1.055%	708,058	+3.134%
2026-02-11	32.2250	32.250000	30.900000	31.2800	-2.158%	820,571	+2.046%
2026-02-10	32.5800	32.660000	31.920000	31.9700	-1.767%	938,017	-0.156%
2026-02-09	31.7500	32.650000	31.540000	32.5450	+2.698%	901,113	-1.920%
2026-02-06	30.5600	31.730000	30.560000	31.6900	+5.563%	817,574	+0.726%
2026-02-05	30.6700	31.125000	29.880000	30.0200	-3.473%	1,198,351	+6.329%
2026-02-04	32.7900	32.790000	30.470000	31.1000	-5.327%	1,507,009	+2.637%
2026-02-03	32.3700	32.850000	31.899200	32.8500	+3.726%	934,494	-2.831%
2026-02-02	31.8900	32.139300	31.520000	31.6700	-1.000%	4,818,612	+0.789%
2026-01-30	32.7700	33.175000	31.800000	31.9900	-3.528%	1,450,004	-0.219%
2026-01-29	33.7500	33.950000	32.530400	33.1600	-2.067%	1,127,688	-3.739%
2026-01-28	34.1800	34.180000	33.580000	33.8600	-0.089%	1,431,219	-5.729%
2026-01-27	33.5000	33.898969	33.269400	33.8900	+2.511%	1,071,964	-5.813%
2026-01-26	33.6400	33.670400	33.035000	33.0600	-2.044%	1,135,144	-3.448%
2026-01-23	34.1100	34.260000	33.560000	33.7500	-0.589%	1,314,407	-5.422%
2026-01-22	34.2100	34.210000	33.450000	33.9500	+0.593%	3,716,631	-5.979%
2026-01-21	34.0900	34.230000	32.820000	33.7500	-0.207%	1,698,639	-5.422%
2026-01-20	34.3700	35.110000	33.626700	33.8200	-3.838%	1,714,355	-5.618%
2026-01-16	34.9300	35.530000	34.706200	35.1700	+1.677%	2,524,328	-9.241%
2026-01-15	34.7000	34.935000	34.220000	34.5900	+0.174%	898,844	-7.719%
2026-01-14	33.7500	34.554700	33.380000	34.5300	+1.738%	1,719,447	-7.559%
2026-01-13	34.6300	34.630000	33.680000	33.9400	-0.440%	1,002,144	-5.952%
2026-01-12	33.6500	34.175000	33.609200	34.0900	+1.944%	1,170,129	-6.366%
2026-01-09	33.0200	33.730000	32.896700	33.4400	+1.827%	1,396,075	-4.545%
2026-01-08	32.8400	33.710000	32.650000	32.8400	+2.433%	1,709,076	-2.801%
2026-01-07	32.3500	32.600000	32.020000	32.0600	-1.049%	919,141	-0.437%
2026-01-06	31.5200	32.405000	31.280000	32.4000	+3.053%	1,873,196	-1.481%
2026-01-05	30.4200	31.466800	30.420000	31.4400	+4.730%	1,245,831	+1.527%
2026-01-02	29.3100	30.020000	29.055000	30.0200	+3.589%	788,150	+6.329%
2025-12-31	29.3400	29.340000	28.890000	28.9800	-0.719%	458,221	+10.145%
2025-12-30	29.5400	29.580000	29.170000	29.1900	-0.375%	460,504	+9.353%
2025-12-29	29.2500	29.630000	29.200000	29.3000	-0.745%	562,750	+8.942%
2025-12-26	30.0400	30.055000	29.435000	29.5200	-1.731%	421,144	+8.130%
2025-12-24	30.2700	30.270000	29.840000	30.0400	-0.299%	244,847	+6.258%
2025-12-23	29.8700	30.250000	29.764200	30.1300	-0.166%	606,159	+5.941%
2025-12-22	29.8200	30.235600	29.570000	30.1800	+3.250%	1,009,409	+5.765%
2025-12-19	28.2400	29.260000	28.190000	29.2300	+4.430%	792,669	+9.203%
2025-12-18	27.8600	28.210000	27.720000	27.9900	+2.603%	257,513	+14.041%
2025-12-17	28.1200	28.220000	27.250000	27.2800	-2.676%	308,991	+17.009%
2025-12-16	28.0100	28.300000	27.758700	28.0300	-0.426%	323,922	+13.878%
2025-12-15	29.1750	29.175000	28.120000	28.1500	-1.848%	419,849	+13.393%
2025-12-12	29.4000	29.530000	28.480000	28.6800	-2.615%	700,056	+11.297%
2025-12-11	28.7500	29.450000	28.450000	29.4500	+2.044%	380,223	+8.387%
2025-12-10	28.5400	29.034900	28.250000	28.8600	+0.663%	289,440	+10.603%
2025-12-09	28.6200	28.860000	28.460000	28.6700	+0.070%	272,117	+11.336%
2025-12-08	28.6900	28.735000	28.335000	28.6500	+0.845%	206,227	+11.414%
2025-12-05	28.6000	28.692372	28.260000	28.4100	-0.699%	218,900	+12.355%
2025-12-04	27.8800	28.650000	27.810000	28.6100	+2.840%	605,497	+11.569%
2025-12-03	27.2200	27.820000	27.060000	27.8200	+2.809%	332,372	+14.738%
2025-12-02	26.9800	27.350000	26.975000	27.0600	+1.083%	221,043	+17.960%
2025-12-01	27.0300	27.089900	26.740000	26.7700	-2.013%	145,604	+19.238%
2025-11-28	27.2400	27.349200	27.120000	27.3200	+0.737%	173,412	+16.837%
2025-11-26	27.1000	27.260000	26.940000	27.1200	+0.855%	144,731	+17.699%
2025-11-25	26.6600	26.960000	26.150100	26.8900	+0.561%	258,487	+18.706%
2025-11-24	26.1500	26.800000	26.090000	26.7400	+2.807%	169,320	+19.372%
2025-11-21	25.8200	26.220000	25.170000	26.0100	+1.049%	311,610	+22.722%
2025-11-20	27.5700	27.630000	25.700000	25.7400	-3.955%	571,280	+24.009%
2025-11-19	26.8600	27.194100	26.675000	26.8000	-0.112%	139,840	+19.104%
2025-11-18	26.8800	27.110000	26.437300	26.8300	-1.033%	412,802	+18.971%
2025-11-17	27.5400	27.688400	26.800000	27.1100	-1.900%	401,266	+17.743%
2025-11-14	26.9950	28.040000	26.930000	27.6350	-0.018%	378,418	+15.506%
2025-11-13	28.8100	28.850000	27.540000	27.6400	-5.082%	493,541	+15.485%
2025-11-12	29.3000	29.600000	28.925000	29.1200	0.000%	228,864	+9.615%
2025-11-11	29.2800	29.350000	28.900000	29.1200	-0.478%	152,027	+9.615%
2025-11-10	29.3100	29.414300	28.845000	29.2600	+2.308%	230,488	+9.091%
2025-11-07	27.9100	28.615000	27.410000	28.6000	+0.669%	541,166	+11.608%
2025-11-06	29.6200	29.670200	28.410000	28.4100	-4.472%	424,285	+12.355%
2025-11-05	29.8000	29.970000	29.360000	29.7400	-1.048%	296,291	+7.330%
2025-11-04	30.2100	30.630000	30.010400	30.0550	-3.546%	337,157	+6.205%
2025-11-03	31.5900	31.590000	30.655000	31.1600	-0.638%	447,485	+2.439%
2025-10-31	31.1200	31.460000	30.820000	31.3600	+2.017%	383,322	+1.786%
2025-10-30	31.0800	31.280000	30.740000	30.7400	-2.040%	264,471	+3.839%
2025-10-29	31.0600	31.619900	30.960000	31.3800	+2.215%	422,863	+1.721%
2025-10-28	31.1000	31.170000	30.670000	30.7000	-1.127%	235,924	+3.974%
2025-10-27	31.3900	31.390000	30.780000	31.0500	+0.616%	659,634	+2.802%
2025-10-24	30.8800	30.960000	30.620000	30.8600	+1.680%	317,149	+3.435%
2025-10-23	29.7300	30.500000	29.690000	30.3500	+2.120%	433,763	+5.173%
2025-10-22	30.5000	30.530000	29.165000	29.7200	-3.287%	629,744	+7.402%
2025-10-21	30.7800	30.990000	30.360200	30.7300	+0.033%	351,381	+3.872%
2025-10-20	30.5000	30.880000	30.450000	30.7200	+2.863%	264,603	+3.906%
2025-10-17	30.0900	30.320000	29.490000	29.8650	-2.082%	604,063	+6.881%
2025-10-16	31.3800	31.712500	30.400000	30.5000	-2.150%	542,126	+4.656%
2025-10-15	31.9100	32.177000	30.717500	31.1700	-0.606%	630,081	+2.406%
2025-10-14	30.4800	31.701600	29.978400	31.3600	+1.129%	376,603	+1.786%
2025-10-13	30.8900	31.325900	30.710000	31.0100	+2.343%	577,588	+2.935%
2025-10-10	31.6700	32.097400	30.270000	30.3000	-4.175%	609,529	+5.347%
2025-10-09	32.0100	32.252000	31.410000	31.6200	-0.971%	387,085	+0.949%
2025-10-08	31.3500	31.980000	31.275000	31.9300	+1.883%	393,995	-0.031%
2025-10-07	31.5500	31.849100	31.002900	31.3400	-0.350%	474,159	+1.851%
2025-10-06	31.0300	31.495000	30.940000	31.4500	+3.933%	670,604	+1.494%
2025-10-03	29.9500	30.370000	29.760000	30.2600	+1.680%	381,668	+5.486%
2025-10-02	29.3400	29.760000	29.303200	29.7600	+3.011%	605,273	+7.258%
2025-10-01	28.3100	28.940000	28.260000	28.8900	+1.191%	220,804	+10.488%
2025-09-30	28.1200	28.555000	28.030000	28.5500	+1.457%	160,541	+11.804%
2025-09-29	28.2800	28.365000	28.020000	28.1400	+1.005%	184,378	+13.433%
2025-09-26	27.7900	28.019200	27.610000	27.8600	+0.723%	153,462	+14.573%
2025-09-25	27.3200	27.820000	26.890000	27.6600	-0.216%	218,423	+15.401%
2025-09-24	28.4300	28.430000	27.720000	27.7200	-2.257%	335,088	+15.152%
2025-09-23	28.0100	28.570000	27.950000	28.3600	+1.322%	419,930	+12.553%
2025-09-22	27.6000	27.990000	27.340000	27.9900	+1.597%	276,950	+14.041%
2025-09-19	27.4900	27.680000	27.394800	27.5500	+0.694%	220,371	+15.862%
2025-09-18	26.9000	27.410000	26.800000	27.3600	+2.626%	358,228	+16.667%
2025-09-17	26.7000	26.800000	26.266200	26.6600	-0.374%	170,170	+19.730%
2025-09-16	26.6800	26.790000	26.420000	26.7600	+0.262%	214,012	+19.283%
2025-09-15	26.5500	26.720000	26.380000	26.6900	+1.521%	247,873	+19.595%
2025-09-12	26.0800	26.340000	25.990000	26.2900	+1.154%	180,650	+21.415%
2025-09-11	25.6300	26.250000	25.620000	25.9900	+1.523%	131,059	+22.816%
2025-09-10	25.7600	25.760000	25.420000	25.6000	+0.432%	123,372	+24.688%
2025-09-09	25.6800	25.735000	25.270000	25.4900	-1.010%	140,841	+25.226%
2025-09-08	25.8400	25.901400	25.610000	25.7500	+0.117%	178,407	+23.961%
2025-09-05	25.7200	25.767900	25.160000	25.7200	+0.587%	205,469	+24.106%
2025-09-04	25.6300	25.630000	25.290000	25.5700	0.000%	128,469	+24.834%
2025-09-03	26.1400	26.170000	25.470000	25.5700	-1.654%	206,716	+24.834%
2025-09-02	25.6200	26.046300	25.407800	26.0000	-0.725%	204,074	+22.769%
2025-08-29	26.4800	26.540000	25.964300	26.1900	-1.393%	251,505	+21.879%
2025-08-28	26.5400	26.588100	26.330000	26.5600	+0.644%	192,636	+20.181%
2025-08-27	26.5500	26.600000	26.340000	26.3900	-0.584%	175,918	+20.955%
2025-08-26	26.3000	26.731100	26.300000	26.5450	+1.201%	247,645	+20.249%
2025-08-25	26.1600	26.559800	26.060100	26.2300	-0.038%	242,977	+21.693%
2025-08-22	25.5700	26.345000	25.490000	26.2400	+2.701%	292,649	+21.646%
2025-08-21	25.4300	25.617200	25.340000	25.5500	+0.353%	220,917	+24.932%
2025-08-20	25.2800	25.510000	24.771000	25.4600	-0.313%	527,692	+25.373%
2025-08-19	26.5800	26.580000	25.505000	25.5400	-3.877%	487,245	+24.980%
2025-08-18	26.6000	26.747100	26.370000	26.5700	-0.038%	180,876	+20.135%
2025-08-15	26.8500	26.865000	26.370000	26.5800	-0.598%	172,095	+20.090%
2025-08-14	26.8000	27.130000	26.575600	26.7400	-1.183%	182,552	+19.372%
2025-08-13	27.2200	27.298000	26.660000	27.0600	+0.408%	336,806	+17.960%
2025-08-12	26.3900	26.995000	26.349000	26.9500	+2.316%	653,298	+18.442%
2025-08-11	26.4600	26.720000	26.190000	26.3400	-0.189%	232,109	+21.185%
2025-08-08	26.4800	26.738900	26.260000	26.3900	+0.802%	254,690	+20.955%
2025-08-07	26.4500	26.530000	25.930000	26.1800	-0.494%	898,460	+21.925%
2025-08-06	26.6000	26.600000	26.140000	26.3100	-1.016%	188,654	+21.323%
2025-08-05	26.8800	26.990000	26.220100	26.5800	+0.226%	509,608	+20.090%
2025-08-04	26.1000	26.580000	26.080000	26.5200	+3.796%	574,914	+20.362%
2025-08-01	25.5200	25.929300	25.105000	25.5500	-2.145%	510,077	+24.932%
2025-07-31	26.2800	26.425000	25.960000	26.1100	-0.305%	220,520	+22.252%
2025-07-30	25.9400	26.400000	25.930000	26.1900	+1.237%	224,503	+21.879%
2025-07-29	26.5900	26.590000	25.725000	25.8700	-1.822%	289,410	+23.386%
2025-07-28	26.8900	26.970000	26.170000	26.3500	-1.237%	389,234	+21.139%
2025-07-25	26.5000	26.785000	26.280000	26.6800	+0.831%	211,166	+19.640%
2025-07-24	26.9000	26.945000	26.420000	26.4600	-2.649%	578,733	+20.635%
2025-07-23	26.6700	27.180000	26.610100	27.1800	+3.150%	395,371	+17.439%
2025-07-22	26.4500	26.580000	25.820000	26.3500	-1.826%	509,383	+21.139%
2025-07-21	27.5200	27.639000	26.780000	26.8400	-2.044%	750,509	+18.927%
2025-07-18	27.4000	27.560000	27.200000	27.4000	-0.146%	795,371	+16.496%
2025-07-17	26.6600	27.470000	26.570000	27.4400	+3.821%	975,633	+16.327%
2025-07-16	25.8000	26.470000	25.470000	26.4300	+3.323%	537,055	+20.772%
2025-07-15	25.6300	25.770000	25.440000	25.5800	+0.353%	314,119	+24.785%
2025-07-14	24.9700	25.490000	24.724000	25.4900	+2.082%	304,709	+25.226%
2025-07-11	24.8100	25.195000	24.770000	24.9700	+1.216%	282,426	+27.833%
2025-07-10	24.3500	24.769600	24.220000	24.6700	+1.523%	233,768	+29.388%
2025-07-09	24.2400	24.339500	23.965000	24.3000	+0.621%	105,649	+31.358%
2025-07-08	24.1500	24.280000	23.863100	24.1500	+0.332%	180,333	+32.174%
2025-07-07	23.9400	24.070000	23.762900	24.0700	+0.585%	171,728	+32.613%
2025-07-03	23.8200	23.932500	23.780000	23.9300	+1.312%	137,078	+33.389%
2025-07-02	23.3600	23.680000	23.220000	23.6200	+0.983%	152,696	+35.140%
2025-07-01	23.9700	23.970000	23.300100	23.3900	-3.187%	229,307	+36.469%
2025-06-30	24.2000	24.370000	24.010000	24.1600	+1.342%	241,590	+32.119%
2025-06-27	23.9050	24.050000	23.610000	23.8400	+1.017%	193,510	+33.893%
2025-06-26	22.7400	23.629000	22.720000	23.6000	+3.828%	241,599	+35.254%
2025-06-25	22.9000	23.090000	22.675000	22.7300	+1.067%	132,977	+40.431%
2025-06-24	22.5300	22.620000	22.222000	22.4900	+0.536%	144,909	+41.930%
2025-06-23	21.9400	22.560000	21.880000	22.3700	+1.728%	250,760	+42.691%
2025-06-20	22.1500	22.210000	21.914400	21.9900	+0.091%	100,396	+45.157%
2025-06-18	21.9500	22.220000	21.845000	21.9700	+0.411%	190,996	+45.289%
2025-06-17	21.9700	22.099800	21.730200	21.8800	-0.861%	67,787	+45.887%
2025-06-16	22.0400	22.175000	21.965000	22.0700	+1.799%	120,667	+44.631%
2025-06-13	21.7600	22.010000	21.580000	21.6800	-1.812%	110,593	+47.232%
2025-06-12	22.1400	22.250000	22.060000	22.0800	-1.164%	203,560	+44.565%
2025-06-11	22.3000	22.423100	21.990000	22.3400	+1.269%	370,992	+42.883%
2025-06-10	22.3500	22.390000	21.840000	22.0600	-1.298%	133,149	+44.696%
2025-06-09	22.2000	22.460000	21.780000	22.3500	+2.806%	290,787	+42.819%
2025-06-06	21.3700	21.740000	21.280000	21.7400	+3.672%	107,672	+46.826%
2025-06-05	21.2900	21.380000	20.865000	20.9700	-1.038%	92,085	+52.217%
2025-06-04	21.2000	21.274500	20.935000	21.1900	+0.189%	72,389	+50.637%
2025-06-03	21.1600	21.260200	21.000000	21.1500	+1.342%	64,256	+50.922%
2025-06-02	20.8400	20.910000	20.614800	20.8700	0.000%	55,012	+52.947%
2025-05-30	20.8000	20.870000	20.460900	20.8700	-0.239%	109,014	+52.947%
2025-05-29	21.4200	21.490000	20.860000	20.9200	-1.367%	74,327	+52.581%
2025-05-28	21.3300	21.532400	21.210000	21.2100	+0.094%	98,235	+50.495%
2025-05-27	20.8000	21.190000	20.790000	21.1900	+4.436%	114,114	+50.637%
2025-05-23	20.0200	20.370000	20.020000	20.2900	-0.442%	46,668	+57.319%
2025-05-22	20.1500	20.534200	20.020000	20.3800	+0.493%	68,741	+56.624%
2025-05-21	20.6200	20.730000	20.160000	20.2800	-2.359%	83,450	+57.396%
2025-05-20	20.5700	20.829600	20.500000	20.7700	+0.923%	61,345	+53.683%
2025-05-19	20.5200	20.699200	20.480000	20.5800	-2.047%	89,252	+55.102%
2025-05-16	20.8300	21.016900	20.769900	21.0100	+1.941%	124,452	+51.928%
2025-05-15	20.3000	20.610000	20.290000	20.6100	+0.782%	125,206	+54.876%
2025-05-14	20.2800	20.480000	20.150000	20.4500	+0.938%	73,943	+56.088%
2025-05-13	19.9500	20.400000	19.950000	20.2600	+2.427%	112,614	+57.552%
2025-05-12	20.0000	20.000000	19.550000	19.7800	+2.487%	74,596	+61.375%
2025-05-09	19.5000	19.500000	19.160000	19.3000	-0.975%	45,490	+65.389%
2025-05-08	19.4300	19.600000	19.260000	19.4900	+1.510%	53,796	+63.776%
2025-05-07	19.1000	19.200000	18.970000	19.2000	+0.840%	47,498	+66.250%
2025-05-06	18.9800	19.189900	18.800000	19.0400	-1.296%	69,219	+67.647%
2025-05-05	19.2800	19.470000	19.225000	19.2900	-0.924%	36,046	+65.474%
2025-05-02	19.1000	19.570000	19.100000	19.4700	+3.564%	139,889	+63.945%
2025-05-01	18.7950	18.939900	18.600000	18.8000	+1.293%	53,029	+69.787%
2025-04-30	18.4200	18.560000	18.150000	18.5600	-1.486%	27,836	+71.983%
2025-04-29	18.6000	18.870000	18.570000	18.8400	+0.965%	44,187	+69.427%
2025-04-28	18.6100	18.809200	18.315000	18.6600	+0.974%	88,029	+71.061%
2025-04-25	18.3100	18.530000	18.220000	18.4800	+0.654%	89,863	+72.727%
2025-04-24	17.7800	18.460000	17.640000	18.3600	+3.146%	36,232	+73.856%
2025-04-23	17.9900	18.230000	17.730000	17.8000	+2.594%	40,150	+79.326%
2025-04-22	17.3700	17.490000	17.060300	17.3500	+1.048%	32,187	+83.977%
2025-04-21	17.4600	17.460000	16.950000	17.1700	-2.609%	73,967	+85.906%
2025-04-17	17.7100	17.810000	17.480000	17.6300	+0.170%	54,367	+81.055%
2025-04-16	17.6700	17.798300	17.350000	17.6000	-1.840%	61,080	+81.364%
2025-04-15	17.8750	18.160000	17.801000	17.9300	+0.674%	31,280	+78.026%
2025-04-14	18.0500	18.200000	17.590000	17.8100	+0.678%	41,274	+79.225%
2025-04-11	17.3000	17.739900	17.130000	17.6900	+1.784%	47,805	+80.441%

.dark-mode .qqDknW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qqDknW{ color: #333333; background-color: white; border: 2px solid #333333; }ARKXARK Space & Defense Innovation ETFstock BATS ETF

ARKX
ARK Space & Defense Innovation ETF
stock BATS ETF