ARKX | ARK Spc & Def | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

ARK Spc & Def (ARKX)

CBOE

$29.58-$0.36 (-1.19%)

Price as of Nov 11, 2026 7:00 PM EST

2.78%
1-Year Change

1 Month
-7.05%

Low Price$27.05

High Price$31.76
3 Months
-13.02%

Low Price$27.05

High Price$34.86
1 Year
+2.78%

Low Price$25.74

High Price$37.74

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/10/2026	29.48	30.04	29.48	29.93	-0.33%	2,067,222
11/09/2026	28.80	30.20	28.66	30.03	+5.67%	1,763,537
11/06/2026	27.60	28.57	27.22	28.42	+5.08%	696,019
11/05/2026	28.60	28.64	26.79	27.05	-6.48%	1,393,693
11/04/2026	29.40	29.70	28.67	28.92	-3.31%	696,396
11/03/2026	29.71	30.13	29.71	29.91	+1.15%	283,812
11/02/2026	30.13	30.42	29.45	29.57	-0.74%	875,207
10/30/2026	30.16	30.36	29.47	29.79	-3.87%	506,876
10/29/2026	30.40	31.23	30.36	30.99	+0.62%	420,665
10/28/2026	30.79	30.85	30.47	30.80	-0.13%	307,334
10/27/2026	30.34	31.00	30.34	30.84	+2.22%	542,140
10/26/2026	29.91	30.36	29.70	30.17	+1.11%	287,459
10/23/2026	29.48	29.88	29.15	29.84	+0.71%	312,394
10/22/2026	29.95	30.26	29.43	29.63	-3.01%	608,273
10/21/2026	30.56	30.75	30.36	30.55	+1.56%	358,268
10/20/2026	29.83	30.44	29.64	30.08	+0.17%	927,974
10/19/2026	30.21	30.38	29.94	30.03	+0.52%	265,270
10/16/2026	30.59	30.59	29.66	29.88	-2.15%	541,176
10/15/2026	29.94	30.59	29.46	30.53	+0.02%	674,366
10/14/2026	31.14	31.35	30.44	30.53	-2.91%	468,083
10/13/2026	31.51	31.63	31.22	31.44	-1.01%	448,238
10/12/2026	32.16	32.23	31.72	31.76	-1.37%	301,585
10/09/2026	32.46	32.48	32.05	32.20	+0.41%	578,637
10/08/2026	32.38	32.51	31.86	32.07	-1.69%	548,327
10/07/2026	32.83	32.85	32.28	32.62	-1.84%	789,720
10/06/2026	33.05	33.46	33.05	33.23	+0.97%	695,932
10/05/2026	32.70	32.97	32.53	32.91	+0.70%	795,658
10/02/2026	32.35	32.84	32.28	32.68	+2.22%	803,959
10/01/2026	32.04	32.23	31.79	31.97	+0.22%	718,270
09/30/2026	32.02	32.34	31.90	31.90	-0.06%	489,565
09/29/2026	32.22	32.30	31.84	31.92	-0.47%	563,504
09/28/2026	32.47	32.47	32.05	32.07	-1.91%	416,884
09/25/2026	32.96	33.03	32.56	32.70	-0.23%	432,814
09/24/2026	32.39	32.93	32.25	32.77	+0.31%	252,801
09/23/2026	32.99	33.14	32.62	32.67	-1.12%	228,334
09/22/2026	33.00	33.11	32.72	33.04	+0.43%	284,304
09/21/2026	32.42	33.02	32.42	32.90	+2.43%	503,956
09/18/2026	32.43	32.49	31.84	32.12	-0.56%	292,360
09/17/2026	32.14	32.40	32.13	32.30	+2.28%	315,803
09/16/2026	31.59	31.89	31.22	31.58	+0.22%	653,946
09/15/2026	31.72	31.83	31.25	31.51	-0.44%	344,166
09/14/2026	31.23	31.90	31.23	31.65	-0.60%	520,897
09/11/2026	31.94	31.98	31.63	31.84	+0.55%	296,235
09/10/2026	31.55	32.17	31.50	31.67	-0.55%	479,705
09/09/2026	32.38	32.49	31.83	31.84	-2.09%	357,021
09/08/2026	32.26	32.74	32.21	32.52	+0.93%	385,908
09/04/2026	32.29	32.47	32.09	32.22	-0.40%	287,459
09/03/2026	32.19	32.49	32.07	32.35	+1.57%	454,406
09/02/2026	31.87	31.92	31.62	31.85	+0.06%	280,642
09/01/2026	31.97	32.11	31.77	31.83	-1.70%	406,662
08/31/2026	32.19	32.45	32.19	32.38	+0.09%	252,804
08/28/2026	32.68	32.79	32.18	32.35	-1.43%	331,356
08/27/2026	32.57	32.83	32.41	32.82	+1.14%	549,786
08/26/2026	32.29	32.73	32.26	32.45	-0.12%	446,308
08/25/2026	32.80	32.80	32.32	32.49	+0.12%	546,612
08/24/2026	33.00	33.00	32.41	32.45	-2.41%	407,897
08/21/2026	33.14	33.45	32.84	33.25	+1.00%	248,530
08/20/2026	33.38	33.41	32.69	32.92	-2.14%	634,922
08/19/2026	33.98	34.01	33.16	33.64	-1.00%	669,258
08/18/2026	34.01	34.39	33.81	33.98	-2.07%	518,989
08/17/2026	34.88	35.10	34.64	34.70	-0.46%	554,913
08/14/2026	35.12	35.47	34.61	34.86	+0.03%	507,861
08/13/2026	34.54	34.98	34.50	34.85	+0.46%	631,307
08/12/2026	34.74	34.86	34.31	34.69	+0.81%	756,354
08/11/2026	34.34	34.61	34.16	34.41	0.00%	1,163,835
08/10/2026	34.50	34.74	34.20	34.41	+0.41%	526,406
08/07/2026	33.27	34.33	33.27	34.27	+3.82%	530,264
08/06/2026	32.38	33.39	32.33	33.01	+1.32%	432,043
08/05/2026	33.19	33.40	32.57	32.58	-1.87%	565,718
08/04/2026	32.19	33.31	32.15	33.20	+5.10%	881,904
08/03/2026	30.66	31.59	30.49	31.59	+3.24%	511,311
07/31/2026	30.78	31.03	30.11	30.60	+0.82%	565,303
07/30/2026	29.81	30.41	29.63	30.35	+2.81%	551,842
07/29/2026	30.69	30.73	29.50	29.52	-3.43%	1,121,644
07/28/2026	30.34	30.61	29.78	30.57	-0.49%	628,371
07/27/2026	30.66	30.90	30.10	30.72	+1.15%	581,616
07/24/2026	30.97	30.98	30.25	30.37	-1.84%	680,168
07/23/2026	30.71	31.26	30.61	30.94	-0.03%	603,905
07/22/2026	31.11	31.48	30.94	30.95	-0.74%	535,001
07/21/2026	30.73	31.38	30.59	31.18	+2.30%	631,604
07/20/2026	30.58	30.90	30.43	30.48	+0.59%	844,105
07/17/2026	30.13	30.77	29.91	30.30	-1.53%	980,252
07/16/2026	31.37	31.38	30.64	30.77	-2.52%	771,299
07/15/2026	31.86	32.25	31.19	31.57	-0.55%	734,704
07/14/2026	31.64	31.98	31.62	31.74	+1.41%	541,153
07/13/2026	31.80	31.84	31.16	31.30	-2.34%	1,005,814
07/10/2026	32.29	32.29	31.85	32.05	-0.82%	565,672
07/09/2026	32.50	32.50	32.02	32.32	+0.05%	803,643
07/08/2026	32.49	32.66	31.94	32.30	-0.92%	915,662
07/07/2026	33.68	33.75	32.48	32.60	-4.31%	752,885
07/06/2026	34.20	34.46	33.89	34.07	+0.59%	909,325
07/02/2026	34.28	35.00	33.52	33.87	+0.12%	1,234,890
07/01/2026	34.09	34.45	33.82	33.83	-0.85%	731,785
06/30/2026	33.59	34.17	33.50	34.12	+2.99%	1,436,212
06/29/2026	32.66	33.18	32.26	33.13	+3.76%	914,560
06/26/2026	31.60	32.43	31.60	31.93	+0.03%	932,911
06/25/2026	32.36	32.45	31.58	31.92	-0.81%	1,192,995
06/24/2026	32.67	32.86	32.14	32.18	-1.89%	1,978,915
06/23/2026	32.52	33.31	32.51	32.80	-1.68%	1,659,403
06/22/2026	34.17	34.18	33.25	33.36	-3.47%	1,909,713