ARKK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	76.11	76.19	74.70	75.35	75.35	-1.57%	1,166,962
Apr 27, 2026	76.26	77.20	76.06	76.55	76.55	0.07%	5,876,127
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
Feb 2, 2026	74.14	75.27	73.79	74.36	74.36	-0.68%	8,299,424
Jan 30, 2026	76.94	77.49	74.47	74.87	74.87	-3.57%	9,953,729
Jan 29, 2026	78.99	79.05	76.25	77.64	77.64	-1.65%	7,515,481
Jan 28, 2026	80.38	80.42	78.67	78.94	78.94	-1.04%	4,392,087
Jan 27, 2026	80.62	80.69	79.45	79.77	79.77	-0.19%	3,576,852
Jan 26, 2026	80.30	80.77	79.67	79.92	79.92	-0.97%	3,632,884
Jan 23, 2026	82.05	82.20	80.46	80.70	80.70	-1.86%	3,975,146
Jan 22, 2026	81.27	82.46	80.63	82.23	82.23	2.42%	6,305,282
Jan 21, 2026	79.64	80.91	78.35	80.29	80.29	1.34%	9,370,652
Jan 20, 2026	79.20	80.60	79.07	79.23	79.23	-3.00%	7,478,136
Jan 16, 2026	82.36	82.64	81.35	81.68	81.68	-0.31%	5,630,740
Jan 15, 2026	83.59	83.75	81.74	81.93	81.93	-1.53%	6,391,749
Jan 14, 2026	83.03	83.33	82.12	83.20	83.20	-0.01%	7,366,424
Jan 13, 2026	82.94	83.62	81.87	83.21	83.21	0.81%	6,284,032
Jan 12, 2026	80.90	82.84	80.85	82.54	82.54	2.80%	8,225,602
Jan 9, 2026	81.19	81.34	79.65	80.29	80.29	-0.32%	6,782,757
Jan 8, 2026	81.11	81.16	79.96	80.55	80.55	-0.73%	6,794,104
Jan 7, 2026	81.74	81.99	81.05	81.14	81.14	-0.88%	6,150,129
Jan 6, 2026	81.43	82.10	80.76	81.86	81.86	0.64%	6,879,987
Jan 5, 2026	79.54	81.66	79.54	81.34	81.34	3.87%	9,684,681
Jan 2, 2026	78.14	78.61	77.26	78.31	78.31	1.81%	7,912,162
Dec 31, 2025	78.02	78.09	76.92	76.92	76.92	-1.22%	4,978,175
Dec 30, 2025	78.85	78.88	77.85	77.87	77.87	-0.94%	3,015,237
Dec 29, 2025	78.78	79.67	78.43	78.61	78.61	-1.37%	4,641,365
Dec 26, 2025	80.51	80.55	79.10	79.70	79.70	-1.18%	4,058,968
Dec 24, 2025	80.54	80.66	79.85	80.65	80.65	0.17%	2,773,707
Dec 23, 2025	80.71	80.99	79.65	80.51	80.51	-1.20%	5,602,137
Dec 22, 2025	81.34	82.34	81.14	81.49	81.49	1.48%	5,662,879
Dec 19, 2025	79.48	80.66	79.33	80.30	80.30	2.05%	6,755,634
Dec 18, 2025	79.50	80.56	78.44	78.69	78.69	1.27%	11,323,143
Dec 17, 2025	80.36	81.42	77.66	77.70	77.70	-3.04%	11,100,530
Dec 16, 2025	79.15	80.29	78.80	80.14	80.14	1.17%	8,665,024
Dec 15, 2025	81.01	81.46	79.12	79.21	79.21	-1.47%	9,294,826
Dec 12, 2025	82.03	82.59	79.42	80.39	80.39	-2.04%	11,378,810
Dec 11, 2025	82.01	82.54	80.94	82.06	82.06	-1.32%	9,000,553
Dec 10, 2025	82.45	84.02	81.55	83.16	83.16	0.76%	8,807,041
Dec 9, 2025	81.43	83.07	81.10	82.53	82.53	0.70%	6,394,704
Dec 8, 2025	82.42	82.84	81.27	81.96	81.96	0.06%	5,772,722
Dec 5, 2025	82.21	82.81	81.67	81.91	81.91	-0.90%	8,044,480
Dec 4, 2025	80.70	82.80	80.07	82.65	82.65	2.35%	9,320,368
Dec 3, 2025	78.35	80.94	77.90	80.75	80.75	3.23%	8,219,404