ARKK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	75.60	78.88	75.60	78.13	78.13	2.08%	6,090,500
Jun 25, 2026	77.36	77.79	75.71	76.54	76.54	-0.23%	5,467,360
Jun 24, 2026	76.55	78.10	76.38	76.72	76.72	0.05%	5,003,683
Jun 23, 2026	76.21	78.48	76.11	76.68	76.68	-2.23%	9,452,046
Jun 22, 2026	79.78	81.15	78.24	78.43	78.43	-2.19%	6,037,614
Jun 18, 2026	79.51	80.36	78.69	80.19	80.19	2.17%	8,036,795
Jun 17, 2026	79.08	81.23	78.22	78.49	78.49	-0.75%	10,768,696
Jun 16, 2026	79.50	80.48	78.71	79.08	79.08	-0.69%	6,320,595
Jun 15, 2026	78.19	80.12	78.11	79.63	79.63	5.26%	9,746,386
Jun 12, 2026	75.46	76.18	74.41	75.65	75.65	0.25%	11,557,976
Jun 11, 2026	73.40	75.46	72.55	75.46	75.46	3.36%	11,578,059
Jun 10, 2026	73.94	76.05	72.99	73.01	73.01	-2.65%	7,613,096
Jun 9, 2026	76.27	77.50	72.10	75.00	75.00	-1.16%	10,623,709
Jun 8, 2026	76.24	76.37	75.03	75.88	75.88	1.87%	5,794,472
Jun 5, 2026	78.59	78.75	73.61	74.49	74.49	-6.97%	13,983,063
Jun 4, 2026	78.02	81.14	77.70	80.07	80.07	2.44%	6,508,272
Jun 3, 2026	79.20	79.33	77.62	78.16	78.16	-2.19%	5,171,187
Jun 2, 2026	80.64	80.66	79.31	79.91	79.91	-1.66%	5,817,661
Jun 1, 2026	80.77	82.15	79.92	81.26	81.26	-0.84%	6,998,570
May 29, 2026	81.30	82.45	79.99	81.95	81.95	1.16%	9,357,002
May 28, 2026	77.65	81.22	77.39	81.01	81.01	3.93%	8,479,549
May 27, 2026	77.23	78.35	77.02	77.95	77.95	0.93%	5,787,954
May 26, 2026	77.27	77.79	76.53	77.23	77.23	1.09%	4,794,030
May 22, 2026	76.95	77.78	76.29	76.40	76.40	-0.29%	4,595,534
May 21, 2026	75.28	76.91	74.91	76.62	76.62	1.03%	5,463,148
May 20, 2026	74.37	75.95	73.67	75.84	75.84	2.71%	8,316,631
May 19, 2026	73.83	74.57	72.96	73.84	73.84	-0.90%	8,226,380
May 18, 2026	74.88	75.93	73.47	74.51	74.51	-0.52%	10,421,970
May 15, 2026	76.18	76.50	74.90	74.90	74.90	-3.97%	12,627,035
May 14, 2026	77.80	79.18	76.72	78.00	78.00	-0.06%	8,559,606
May 13, 2026	78.17	78.71	76.60	78.05	78.05	-0.20%	7,476,830
May 12, 2026	79.10	79.78	76.48	78.21	78.21	-2.27%	9,938,749
May 11, 2026	78.58	80.69	78.25	80.03	80.03	1.15%	7,520,339
May 8, 2026	78.36	79.12	77.06	79.12	79.12	1.53%	6,382,794
May 7, 2026	79.40	79.69	77.13	77.93	77.93	-2.07%	5,664,917
May 6, 2026	77.33	79.60	76.98	79.58	79.58	3.92%	5,010,617
May 5, 2026	78.40	78.53	76.33	76.58	76.58	-2.11%	7,304,565
May 4, 2026	77.24	78.94	77.22	78.23	78.23	1.70%	6,110,452
May 1, 2026	75.85	77.28	75.44	76.92	76.92	1.42%	5,584,417
Apr 30, 2026	74.13	76.21	73.78	75.84	75.84	3.14%	7,443,009
Apr 29, 2026	74.45	74.45	72.75	73.53	73.53	-2.54%	9,710,021
Apr 28, 2026	75.11	76.20	74.70	75.45	75.45	-1.44%	9,649,797
Apr 27, 2026	76.26	77.20	76.06	76.55	76.55	0.07%	5,877,611
Apr 24, 2026	77.50	77.56	76.16	76.50	76.50	-	7,712,843
Apr 23, 2026	78.37	78.58	75.18	76.50	76.50	-3.53%	12,443,234
Apr 22, 2026	78.97	79.63	78.58	79.30	79.30	2.48%	6,575,169
Apr 21, 2026	79.55	80.14	77.20	77.38	77.38	-2.45%	10,555,123
Apr 20, 2026	78.58	79.49	77.67	79.32	79.32	0.11%	7,042,919
Apr 17, 2026	79.19	80.53	78.95	79.23	79.23	2.44%	12,982,425
Apr 16, 2026	78.36	78.47	75.85	77.34	77.34	-0.17%	9,072,419
Apr 15, 2026	75.52	77.60	75.37	77.47	77.47	3.53%	8,933,153
Apr 14, 2026	73.20	75.23	73.20	74.83	74.83	3.99%	12,846,550
Apr 13, 2026	68.88	72.06	68.88	71.96	71.96	3.85%	9,765,946
Apr 10, 2026	69.44	69.82	68.74	69.29	69.29	0.54%	6,316,886
Apr 9, 2026	69.99	70.15	68.43	68.92	68.92	-2.05%	9,491,361
Apr 8, 2026	72.62	73.36	69.72	70.36	70.36	2.33%	12,225,115
Apr 7, 2026	67.99	68.85	66.78	68.76	68.76	-0.06%	9,088,675
Apr 6, 2026	68.75	69.73	68.31	68.80	68.80	0.35%	6,687,504
Apr 2, 2026	66.13	68.98	65.71	68.56	68.56	0.23%	11,729,608
Apr 1, 2026	68.71	69.46	68.06	68.40	68.40	1.20%	11,886,788
Mar 31, 2026	64.51	67.78	64.50	67.59	67.59	6.41%	15,238,562
Mar 30, 2026	65.35	65.36	62.95	63.52	63.52	-1.72%	10,269,461
Mar 27, 2026	66.68	66.68	64.40	64.63	64.63	-4.10%	13,982,522
Mar 26, 2026	68.72	69.98	67.35	67.39	67.39	-3.59%	9,789,722
Mar 25, 2026	70.48	71.61	69.63	69.90	69.90	1.30%	10,226,997
Mar 24, 2026	70.21	70.58	68.26	69.00	69.00	-2.71%	12,983,720
Mar 23, 2026	70.10	71.77	69.83	70.92	70.92	2.56%	16,663,420
Mar 20, 2026	70.80	70.91	68.33	69.15	69.15	-2.70%	14,990,059
Mar 19, 2026	69.90	71.91	69.36	71.07	71.07	-0.48%	15,597,111
Mar 18, 2026	72.45	73.05	71.37	71.41	71.41	-2.26%	10,279,751
Mar 17, 2026	72.00	73.51	72.00	73.06	73.06	1.40%	8,731,837
Mar 16, 2026	71.61	72.59	71.31	72.05	72.05	2.56%	12,119,858
Mar 13, 2026	71.57	72.15	69.92	70.25	70.25	-0.55%	13,284,605
Mar 12, 2026	72.26	72.53	70.48	70.64	70.64	-3.33%	8,955,626
Mar 11, 2026	73.13	74.06	72.37	73.07	73.07	0.25%	7,049,617
Mar 10, 2026	74.04	74.47	72.69	72.89	72.89	-1.88%	9,201,815
Mar 9, 2026	71.34	74.55	71.28	74.29	74.29	2.61%	12,405,606
Mar 6, 2026	72.15	73.30	71.88	72.40	72.40	-2.15%	9,656,698
Mar 5, 2026	74.11	75.68	72.89	73.99	73.99	-1.25%	11,809,597
Mar 4, 2026	73.42	75.26	73.11	74.93	74.93	3.69%	11,833,584
Mar 3, 2026	71.45	73.27	69.91	72.26	72.26	-2.64%	18,576,501
Mar 2, 2026	70.90	74.25	70.85	74.22	74.22	1.80%	12,076,931
Feb 27, 2026	72.75	73.32	71.99	72.91	72.91	-2.28%	10,045,475
Feb 26, 2026	73.34	74.63	72.31	74.61	74.61	1.45%	11,555,589
Feb 25, 2026	73.36	74.06	73.04	73.54	73.54	2.04%	10,696,952
Feb 24, 2026	70.05	72.24	69.95	72.07	72.07	2.96%	9,540,316
Feb 23, 2026	70.51	70.67	69.08	70.00	70.00	-2.08%	9,703,297
Feb 20, 2026	71.57	72.78	70.85	71.49	71.49	-1.04%	9,482,402
Feb 19, 2026	71.10	72.28	70.62	72.24	72.24	1.19%	7,354,832
Feb 18, 2026	70.28	72.49	70.09	71.39	71.39	1.55%	8,146,314
Feb 17, 2026	69.47	71.09	68.47	70.30	70.30	0.07%	10,606,786
Feb 13, 2026	69.56	71.34	68.94	70.25	70.25	2.63%	14,793,140
Feb 12, 2026	71.40	71.40	67.59	68.45	68.45	-3.41%	14,553,666
Feb 11, 2026	72.73	72.75	69.36	70.87	70.87	-1.92%	11,831,717
Feb 10, 2026	72.53	73.37	72.13	72.26	72.26	-0.25%	7,047,457
Feb 9, 2026	70.23	72.81	69.85	72.44	72.44	2.88%	11,828,564
Feb 6, 2026	68.12	70.53	67.95	70.41	70.41	6.15%	11,263,579
Feb 5, 2026	68.42	69.57	65.98	66.33	66.33	-5.23%	16,041,107
Feb 4, 2026	72.55	72.60	68.55	69.99	69.99	-4.70%	14,438,492
Feb 3, 2026	75.07	75.34	71.76	73.44	73.44	-1.24%	9,925,136