MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ARKX — ARK Space & Defense Innovation ETF
Cboe BZXARK Space & Defense Innovation ETF
$31.97
+0.07(+0.22%)
- O
- 32.04
- H
- 32.23
- L
- 31.79
- V
- 718.06K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$31.97
Period Return+86.2%
Period High$37.89
Period Low$16.95
Avg Daily Volume632.9K
Total Trading Days365
ARKX — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $32.04 | $32.23 | $31.79 | $31.97 | +$0.07 | +0.22% | 718,064 | $31.98 | $31.79 $32.23 |
| Sep 30, 2026 | $32.02 | $32.34 | $31.90 | $31.90 | $-0.02 | -0.06% | 489,565 | $32.11 | $31.90 $32.34 |
| Sep 29, 2026 | $32.22 | $32.30 | $31.84 | $31.92 | $-0.15 | -0.47% | 563,504 | $31.96 | $31.84 $32.30 |
| Sep 28, 2026 | $32.47 | $32.47 | $32.05 | $32.07 | $-0.63 | -1.91% | 416,884 | $32.19 | $32.05 $32.47 |
| Sep 25, 2026 | $32.96 | $33.03 | $32.56 | $32.70 | $-0.08 | -0.23% | 432,814 | $32.78 | $32.56 $33.03 |
| Sep 24, 2026 | $32.39 | $32.93 | $32.25 | $32.77 | +$0.10 | +0.31% | 252,800 | $32.62 | $32.25 $32.93 |
| Sep 23, 2026 | $32.99 | $33.14 | $32.62 | $32.67 | $-0.37 | -1.12% | 228,333 | $32.82 | $32.62 $33.14 |
| Sep 22, 2026 | $33.00 | $33.11 | $32.72 | $33.04 | +$0.14 | +0.43% | 284,303 | $32.96 | $32.72 $33.11 |
| Sep 21, 2026 | $32.42 | $33.02 | $32.42 | $32.90 | +$0.78 | +2.43% | 503,955 | $32.85 | $32.42 $33.02 |
| Sep 18, 2026 | $32.43 | $32.49 | $31.84 | $32.12 | $-0.18 | -0.56% | 292,360 | $32.04 | $31.84 $32.49 |
| Sep 17, 2026 | $32.14 | $32.40 | $32.13 | $32.30 | +$0.72 | +2.28% | 315,802 | $32.29 | $32.13 $32.40 |
| Sep 16, 2026 | $31.59 | $31.89 | $31.22 | $31.58 | +$0.07 | +0.22% | 653,946 | $31.64 | $31.22 $31.89 |
| Sep 15, 2026 | $31.72 | $31.83 | $31.25 | $31.51 | $-0.14 | -0.44% | 344,166 | $31.54 | $31.25 $31.83 |
| Sep 14, 2026 | $31.23 | $31.90 | $31.23 | $31.65 | $-0.19 | -0.60% | 520,896 | $31.66 | $31.23 $31.90 |
| Sep 11, 2026 | $31.94 | $31.98 | $31.63 | $31.84 | +$0.18 | +0.55% | 296,198 | $31.83 | $31.63 $31.98 |
| Sep 10, 2026 | $31.55 | $32.17 | $31.50 | $31.67 | $-0.18 | -0.55% | 479,705 | $31.83 | $31.50 $32.17 |
| Sep 9, 2026 | $32.38 | $32.49 | $31.83 | $31.84 | $-0.68 | -2.09% | 357,020 | $32.12 | $31.83 $32.49 |
| Sep 8, 2026 | $32.26 | $32.74 | $32.21 | $32.52 | +$0.30 | +0.93% | 385,947 | $32.49 | $32.21 $32.74 |
| Sep 4, 2026 | $32.29 | $32.47 | $32.09 | $32.22 | $-0.13 | -0.40% | 287,458 | $32.22 | $32.09 $32.47 |
| Sep 3, 2026 | $32.19 | $32.49 | $32.07 | $32.35 | +$0.50 | +1.57% | 454,406 | $32.29 | $32.07 $32.49 |
| Sep 2, 2026 | $31.87 | $31.92 | $31.62 | $31.85 | +$0.02 | +0.06% | 280,643 | $31.78 | $31.62 $31.92 |
| Sep 1, 2026 | $31.97 | $32.11 | $31.77 | $31.83 | $-0.55 | -1.70% | 406,661 | $31.94 | $31.77 $32.11 |
| Aug 31, 2026 | $32.19 | $32.45 | $32.19 | $32.38 | +$0.03 | +0.09% | 252,804 | $32.35 | $32.19 $32.45 |
| Aug 28, 2026 | $32.68 | $32.79 | $32.18 | $32.35 | $-0.47 | -1.43% | 331,355 | $32.40 | $32.18 $32.79 |
| Aug 27, 2026 | $32.57 | $32.83 | $32.41 | $32.82 | +$0.37 | +1.14% | 549,786 | $32.71 | $32.41 $32.83 |
| Aug 26, 2026 | $32.29 | $32.73 | $32.26 | $32.45 | $-0.04 | -0.12% | 446,308 | $32.43 | $32.26 $32.73 |
| Aug 25, 2026 | $32.80 | $32.80 | $32.32 | $32.49 | +$0.04 | +0.12% | 546,612 | $32.51 | $32.32 $32.80 |
| Aug 24, 2026 | $33.00 | $33.00 | $32.41 | $32.45 | $-0.80 | -2.41% | 408,365 | $32.60 | $32.41 $33.00 |
| Aug 21, 2026 | $33.14 | $33.45 | $32.84 | $33.25 | +$0.33 | +1.00% | 248,530 | $33.28 | $32.84 $33.45 |
| Aug 20, 2026 | $33.38 | $33.41 | $32.69 | $32.92 | $-0.72 | -2.14% | 634,933 | $32.94 | $32.69 $33.41 |