7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,884.90

-146.50

-3.63%

77,025.42

-1,043.66

-1.34%

Crude Oil Dec 26

102.95

+0.95

+0.93%

US Private Equity

10,850.63

-82.20

-0.75%

Nasdaq - Delayed Quote USD

ARK Venture Fund (ARKVX)

59.71 -0.85 (-1.40%)

At close: 8:00:08 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	59.71	59.71	59.71	59.71	59.71	-
Oct 29, 2026	60.56	60.56	60.56	60.56	60.56	-
Oct 28, 2026	60.65	60.65	60.65	60.65	60.65	-
Oct 27, 2026	60.22	60.22	60.22	60.22	60.22	-
Oct 26, 2026	59.72	59.72	59.72	59.72	59.72	-
Oct 23, 2026	59.68	59.68	59.68	59.68	59.68	-
Oct 22, 2026	60.16	60.16	60.16	60.16	60.16	-
Oct 21, 2026	61.05	61.05	61.05	61.05	61.05	-
Oct 20, 2026	60.62	60.62	60.62	60.62	60.62	-
Oct 19, 2026	60.37	60.37	60.37	60.37	60.37	-
Oct 16, 2026	60.41	60.41	60.41	60.41	60.41	-
Oct 15, 2026	60.92	60.92	60.92	60.92	60.92	-
Oct 14, 2026	60.67	60.67	60.67	60.67	60.67	-
Oct 13, 2026	61.12	61.12	61.12	61.12	61.12	-
Oct 12, 2026	61.56	61.56	61.56	61.56	61.56	-
Oct 9, 2026	62.14	62.14	62.14	62.14	62.14	-
Oct 8, 2026	61.78	61.78	61.78	61.78	61.78	-
Oct 7, 2026	62.23	62.23	62.23	62.23	62.23	-
Oct 6, 2026	60.90	60.90	60.90	60.90	60.90	-
Oct 5, 2026	61.20	61.20	61.20	61.20	61.20	-
Oct 2, 2026	60.55	60.55	60.55	60.55	60.55	-
Oct 1, 2026	60.13	60.13	60.13	60.13	60.13	-
Sep 30, 2026	60.42	60.42	60.42	60.42	60.42	-
Sep 29, 2026	60.62	60.62	60.62	60.62	60.62	-
Sep 28, 2026	60.57	60.57	60.57	60.57	60.57	-
Sep 25, 2026	60.69	60.69	60.69	60.69	60.69	-
Sep 24, 2026	60.81	60.81	60.81	60.81	60.81	-
Sep 23, 2026	60.49	60.49	60.49	60.49	60.49	-
Sep 22, 2026	60.99	60.99	60.99	60.99	60.99	-
Sep 21, 2026	60.65	60.65	60.65	60.65	60.65	-
Sep 18, 2026	60.65	60.65	60.65	60.65	60.65	-
Sep 17, 2026	60.51	60.51	60.51	60.51	60.51	-
Sep 16, 2026	59.71	59.71	59.71	59.71	59.71	-
Sep 15, 2026	59.51	59.51	59.51	59.51	59.51	-
Sep 14, 2026	59.73	59.73	59.73	59.73	59.73	-
Sep 11, 2026	59.67	59.67	59.67	59.67	59.67	-
Sep 10, 2026	59.64	59.64	59.64	59.64	59.64	-
Sep 9, 2026	59.95	59.95	59.95	59.95	59.95	-
Sep 8, 2026	60.39	60.39	60.39	60.39	60.39	-
Sep 4, 2026	60.20	60.20	60.20	60.20	60.20	-
Sep 3, 2026	59.83	59.83	59.83	59.83	59.83	-
Sep 2, 2026	59.23	59.23	59.23	59.23	59.23	-
Sep 1, 2026	59.16	59.16	59.16	59.16	59.16	-
Aug 31, 2026	59.45	59.45	59.45	59.45	59.45	-
Aug 28, 2026	59.33	59.33	59.33	59.33	59.33	-
Aug 27, 2026	59.68	59.68	59.68	59.68	59.68	-
Aug 26, 2026	59.55	59.55	59.55	59.55	59.55	-
Aug 25, 2026	58.48	58.48	58.48	58.48	58.48	-
Aug 24, 2026	57.82	57.82	57.82	57.82	57.82	-
Aug 21, 2026	58.25	58.25	58.25	58.25	58.25	-
Aug 20, 2026	57.82	57.82	57.82	57.82	57.82	-
Aug 19, 2026	58.15	58.15	58.15	58.15	58.15	-
Aug 18, 2026	57.43	57.43	57.43	57.43	57.43	-
Aug 17, 2026	57.80	57.80	57.80	57.80	57.80	-
Aug 14, 2026	57.43	57.43	57.43	57.43	57.43	-
Aug 13, 2026	57.68	57.68	57.68	57.68	57.68	-
Aug 12, 2026	57.89	57.89	57.89	57.89	57.89	-
Aug 11, 2026	57.44	57.44	57.44	57.44	57.44	-
Aug 10, 2026	57.27	57.27	57.27	57.27	57.27	-
Aug 7, 2026	56.98	56.98	56.98	56.98	56.98	-
Aug 6, 2026	55.68	55.68	55.68	55.68	55.68	-
Aug 5, 2026	55.50	55.50	55.50	55.50	55.50	-
Aug 4, 2026	56.23	56.23	56.23	56.23	56.23	-
Aug 3, 2026	55.40	55.40	55.40	55.40	55.40	-
Jul 31, 2026	54.99	54.99	54.99	54.99	54.99	-
Jul 30, 2026	54.99	54.99	54.99	54.99	54.99	-
Jul 29, 2026	54.56	54.56	54.56	54.56	54.56	-
Jul 28, 2026	54.36	54.36	54.36	54.36	54.36	-
Jul 27, 2026	54.21	54.21	54.21	54.21	54.21	-
Jul 24, 2026	54.28	54.28	54.28	54.28	54.28	-
Jul 23, 2026	54.90	54.90	54.90	54.90	54.90	-
Jul 22, 2026	54.99	54.99	54.99	54.99	54.99	-
Jul 21, 2026	55.48	55.48	55.48	55.48	55.48	-
Jul 20, 2026	54.72	54.72	54.72	54.72	54.72	-
Jul 17, 2026	54.92	54.92	54.92	54.92	54.92	-
Jul 16, 2026	55.09	55.09	55.09	55.09	55.09	-
Jul 15, 2026	56.02	56.02	56.02	56.02	56.02	-
Jul 14, 2026	56.03	56.03	56.03	56.03	56.03	-
Jul 13, 2026	56.01	56.01	56.01	56.01	56.01	-
Jul 10, 2026	56.74	56.74	56.74	56.74	56.74	-
Jul 9, 2026	57.42	57.42	57.42	57.42	57.42	-
Jul 8, 2026	57.10	57.10	57.10	57.10	57.10	-
Jul 7, 2026	57.25	57.25	57.25	57.25	57.25	-
Jul 6, 2026	58.18	58.18	58.18	58.18	58.18	-
Jul 2, 2026	57.76	57.76	57.76	57.76	57.76	-
Jul 1, 2026	57.76	57.76	57.76	57.76	57.76	-
Jun 30, 2026	58.49	58.49	58.49	58.49	58.49	-
Jun 29, 2026	57.24	57.24	57.24	57.24	57.24	-
Jun 26, 2026	56.53	56.53	56.53	56.53	56.53	-
Jun 25, 2026	54.91	54.91	54.91	54.91	54.91	-
Jun 24, 2026	54.78	54.78	54.78	54.78	54.78	-
Jun 23, 2026	54.38	54.38	54.38	54.38	54.38	-
Jun 22, 2026	54.65	54.65	54.65	54.65	54.65	-
Jun 18, 2026	55.86	55.86	55.86	55.86	55.86	-
Jun 17, 2026	55.86	55.86	55.86	55.86	55.86	-
Jun 16, 2026	56.12	56.12	56.12	56.12	56.12	-
Jun 15, 2026	55.80	55.80	55.80	55.80	55.80	-
Jun 12, 2026	53.87	53.87	53.87	53.87	53.87	-
Jun 11, 2026	52.80	52.80	52.80	52.80	52.80	-
Jun 10, 2026	52.56	52.56	52.56	52.56	52.56	-
Jun 9, 2026	52.85	52.85	52.85	52.85	52.85	-
Jun 8, 2026	52.83	52.83	52.83	52.83	52.83	-
Jun 5, 2026	52.76	52.76	52.76	52.76	52.76	-
Jun 4, 2026	53.65	53.65	53.65	53.65	53.65	-
Jun 3, 2026	52.90	52.90	52.90	52.90	52.90	-
Jun 2, 2026	51.65	51.65	51.65	51.65	51.65	-
Jun 1, 2026	51.88	51.88	51.88	51.88	51.88	-
May 29, 2026	52.02	52.02	52.02	52.02	52.02	-
May 28, 2026	51.87	51.87	51.87	51.87	51.87	-
May 27, 2026	49.85	49.85	49.85	49.85	49.85	-
May 26, 2026	49.78	49.78	49.78	49.78	49.78	-
May 22, 2026	49.72	49.72	49.72	49.72	49.72	-
May 21, 2026	49.76	49.76	49.76	49.76	49.76	-
May 20, 2026	49.50	49.50	49.50	49.50	49.50	-
May 19, 2026	49.42	49.42	49.42	49.42	49.42	-
May 18, 2026	49.55	49.55	49.55	49.55	49.55	-
May 15, 2026	49.83	49.83	49.83	49.83	49.83	-
May 14, 2026	50.18	50.18	50.18	50.18	50.18	-
May 13, 2026	50.30	50.30	50.30	50.30	50.30	-
May 12, 2026	50.29	50.29	50.29	50.29	50.29	-
May 11, 2026	50.46	50.46	50.46	50.46	50.46	-
May 8, 2026	50.39	50.39	50.39	50.39	50.39	-
May 7, 2026	50.38	50.38	50.38	50.38	50.38	-
May 6, 2026	50.57	50.57	50.57	50.57	50.57	-
May 5, 2026	50.18	50.18	50.18	50.18	50.18	-
May 4, 2026	50.45	50.45	50.45	50.45	50.45	-
May 1, 2026	50.35	50.35	50.35	50.35	50.35	-
Apr 30, 2026	50.38	50.38	50.38	50.38	50.38	-
Apr 29, 2026	49.98	49.98	49.98	49.98	49.98	-
Apr 28, 2026	50.39	50.39	50.39	50.39	50.39	-
Apr 27, 2026	50.50	50.50	50.50	50.50	50.50	-
Apr 24, 2026	50.03	50.03	50.03	50.03	50.03	-
Apr 23, 2026	50.05	50.05	50.05	50.05	50.05	-
Apr 22, 2026	50.26	50.26	50.26	50.26	50.26	-
Apr 21, 2026	50.08	50.08	50.08	50.08	50.08	-
Apr 20, 2026	50.24	50.24	50.24	50.24	50.24	-
Apr 17, 2026	50.21	50.21	50.21	50.21	50.21	-
Apr 16, 2026	50.03	50.03	50.03	50.03	50.03	-
Apr 15, 2026	50.03	50.03	50.03	50.03	50.03	-
Apr 14, 2026	49.79	49.79	49.79	49.79	49.79	-
Apr 13, 2026	49.55	49.55	49.55	49.55	49.55	-
Apr 10, 2026	49.28	49.28	49.28	49.28	49.28	-
Apr 9, 2026	48.76	48.76	48.76	48.76	48.76	-
Apr 8, 2026	48.80	48.80	48.80	48.80	48.80	-
Apr 7, 2026	48.65	48.65	48.65	48.65	48.65	-
Apr 6, 2026	48.67	48.67	48.67	48.67	48.67	-
Apr 2, 2026	48.70	48.70	48.70	48.70	48.70	-
Apr 1, 2026	48.69	48.69	48.69	48.69	48.69	-
Mar 31, 2026	48.60	48.60	48.60	48.60	48.60	-
Mar 30, 2026	48.95	48.95	48.95	48.95	48.95	-
Mar 27, 2026	49.09	49.09	49.09	49.09	49.09	-
Mar 26, 2026	49.39	49.39	49.39	49.39	49.39	-
Mar 25, 2026	49.27	49.27	49.27	49.27	49.27	-
Mar 24, 2026	49.19	49.19	49.19	49.19	49.19	-
Mar 23, 2026	49.30	49.30	49.30	49.30	49.30	-
Mar 20, 2026	49.20	49.20	49.20	49.20	49.20	-
Mar 19, 2026	49.38	49.38	49.38	49.38	49.38	-
Mar 18, 2026	49.42	49.42	49.42	49.42	49.42	-
Mar 17, 2026	49.73	49.73	49.73	49.73	49.73	-
Mar 16, 2026	49.55	49.55	49.55	49.55	49.55	-
Mar 13, 2026	48.99	48.99	48.99	48.99	48.99	-
Mar 12, 2026	49.08	49.08	49.08	49.08	49.08	-
Mar 11, 2026	49.38	49.38	49.38	49.38	49.38	-
Mar 10, 2026	49.40	49.40	49.40	49.40	49.40	-
Mar 9, 2026	49.53	49.53	49.53	49.53	49.53	-
Mar 6, 2026	49.41	49.41	49.41	49.41	49.41	-
Mar 5, 2026	49.53	49.53	49.53	49.53	49.53	-
Mar 4, 2026	49.74	49.74	49.74	49.74	49.74	-
Mar 3, 2026	49.57	49.57	49.57	49.57	49.57	-
Mar 2, 2026	49.98	49.98	49.98	49.98	49.98	-
Feb 27, 2026	49.88	49.88	49.88	49.88	49.88	-
Feb 26, 2026	49.98	49.98	49.98	49.98	49.98	-
Feb 25, 2026	49.77	49.77	49.77	49.77	49.77	-
Feb 24, 2026	49.67	49.67	49.67	49.67	49.67	-
Feb 23, 2026	49.46	49.46	49.46	49.46	49.46	-
Feb 20, 2026	49.48	49.48	49.48	49.48	49.48	-
Feb 19, 2026	49.57	49.57	49.57	49.57	49.57	-
Feb 18, 2026	49.61	49.61	49.61	49.61	49.61	-
Feb 17, 2026	49.47	49.47	49.47	49.47	49.47	-
Feb 13, 2026	48.63	48.63	48.63	48.63	48.63	-
Feb 12, 2026	47.43	47.43	47.43	47.43	47.43	-
Feb 11, 2026	47.63	47.63	47.63	47.63	47.63	-
Feb 10, 2026	47.85	47.85	47.85	47.85	47.85	-
Feb 9, 2026	47.88	47.88	47.88	47.88	47.88	-
Feb 6, 2026	47.71	47.71	47.71	47.71	47.71	-
Feb 5, 2026	47.25	47.25	47.25	47.25	47.25	-
Feb 4, 2026	47.89	47.89	47.89	47.89	47.89	-
Feb 3, 2026	48.32	48.32	48.32	48.32	48.32	-
Feb 2, 2026	47.17	47.17	47.17	47.17	47.17	-
Jan 30, 2026	47.04	47.04	47.04	47.04	47.04	-
Jan 29, 2026	47.23	47.23	47.23	47.23	47.23	-
Jan 28, 2026	47.16	47.16	47.16	47.16	47.16	-
Jan 27, 2026	47.14	47.14	47.14	47.14	47.14	-
Jan 26, 2026	46.98	46.98	46.98	46.98	46.98	-
Jan 23, 2026	47.01	47.01	47.01	47.01	47.01	-
Jan 22, 2026	47.21	47.21	47.21	47.21	47.21	-
Jan 21, 2026	46.92	46.92	46.92	46.92	46.92	-
Jan 20, 2026	46.31	46.31	46.31	46.31	46.31	-
Jan 16, 2026	46.34	46.34	46.34	46.34	46.34	-
Jan 15, 2026	46.35	46.35	46.35	46.35	46.35	-
Jan 14, 2026	46.51	46.51	46.51	46.51	46.51	-
Jan 13, 2026	46.40	46.40	46.40	46.40	46.40	-
Jan 12, 2026	46.42	46.42	46.42	46.42	46.42	-
Jan 9, 2026	46.11	46.11	46.11	46.11	46.11	-
Jan 8, 2026	46.25	46.25	46.25	46.25	46.25	-
Jan 7, 2026	46.32	46.32	46.32	46.32	46.32	-
Jan 6, 2026	46.33	46.33	46.33	46.33	46.33	-
Jan 5, 2026	46.31	46.31	46.31	46.31	46.31	-
Jan 2, 2026	46.30	46.30	46.30	46.30	46.30	-
Dec 31, 2025	46.16	46.16	46.16	46.16	46.16	-
Dec 30, 2025	45.98	45.98	45.98	45.98	45.98	-
Dec 29, 2025	45.87	45.87	45.87	45.87	45.87	-
Dec 26, 2025	45.87	45.87	45.87	45.87	45.87	-
Dec 24, 2025	45.94	45.94	45.94	45.94	45.94	-
Dec 23, 2025	45.88	45.88	45.88	45.88	45.88	-
Dec 22, 2025	46.02	46.02	46.02	46.02	46.02	-
Dec 19, 2025	45.80	45.80	45.80	45.80	45.80	-
Dec 18, 2025	45.63	45.63	45.63	45.63	45.63	-
Dec 17, 2025	45.61	45.61	45.61	45.61	45.61	-
Dec 16, 2025	45.72	45.72	45.72	45.72	45.72	-
Dec 15, 2025	41.05	41.05	41.05	41.05	41.05	-
Dec 12, 2025	40.88	40.88	40.88	40.88	40.88	-
Dec 11, 2025	41.05	41.05	41.05	41.05	41.05	-
Dec 10, 2025	41.16	41.16	41.16	41.16	41.16	-
Dec 9, 2025	41.02	41.02	41.02	41.02	41.02	-
Dec 8, 2025	40.90	40.90	40.90	40.90	40.90	-
Dec 5, 2025	40.76	40.76	40.76	40.76	40.76	-
Dec 4, 2025	40.92	40.92	40.92	40.92	40.92	-
Dec 3, 2025	40.68	40.68	40.68	40.68	40.68	-
Dec 2, 2025	40.33	40.33	40.33	40.33	40.33	-
Dec 1, 2025	40.38	40.38	40.38	40.38	40.38	-
Nov 28, 2025	40.70	40.70	40.70	40.70	40.70	-
Nov 26, 2025	40.60	40.60	40.60	40.60	40.60	-
Nov 25, 2025	40.59	40.59	40.59	40.59	40.59	-
Nov 24, 2025	40.54	40.54	40.54	40.54	40.54	-
Nov 21, 2025	40.03	40.03	40.03	40.03	40.03	-
Nov 20, 2025	39.72	39.72	39.72	39.72	39.72	-
Nov 19, 2025	39.93	39.93	39.93	39.93	39.93	-
Nov 18, 2025	40.17	40.17	40.17	40.17	40.17	-
Nov 17, 2025	40.24	40.24	40.24	40.24	40.24	-
Nov 14, 2025	40.35	40.35	40.35	40.35	40.35	-
Nov 13, 2025	40.42	40.42	40.42	40.42	40.42	-
Nov 12, 2025	41.09	41.09	41.09	41.09	41.09	-
Nov 11, 2025	41.23	41.23	41.23	41.23	41.23	-
Nov 10, 2025	41.30	41.30	41.30	41.30	41.30	-
Nov 7, 2025	41.56	41.56	41.56	41.56	41.56	-
Nov 6, 2025	41.58	41.58	41.58	41.58	41.58	-
Nov 5, 2025	41.94	41.94	41.94	41.94	41.94	-
Nov 4, 2025	41.69	41.69	41.69	41.69	41.69	-
Nov 3, 2025	42.15	42.15	42.15	42.15	42.15	-
Oct 31, 2025	42.43	42.43	42.43	42.43	42.43	-

Mobilize your Website

View Site in Mobile | Classic

Share by: