Skip to main content
logo
ARK DIET Q2 Buffer ETF (ARKI)
BATS: ARKI · Real-Time Price · USD
22.28
-0.02 (-0.08%)
Oct 23, 2026, 4:00 PM EDT - Market closed

ARKI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202622.2822.2822.2822.2822.28-0.07%6
Oct 22, 202622.3822.3822.3022.3022.30-2.69%122
Oct 21, 202622.9222.9222.9222.9222.921.61%15
Oct 20, 202622.5522.5522.5522.5522.550.79%7
Oct 19, 202622.3822.3822.3822.3822.380.56%7
Oct 16, 202622.2522.2522.2522.2522.25-3.12%6
Oct 15, 202622.9722.9722.9722.9722.971.11%7
Oct 14, 202622.7122.7122.7122.7122.71-2.16%30
Oct 13, 202623.2223.2223.2223.2223.22-0.53%98
Oct 12, 202623.3423.3423.3423.3423.34-1.35%6
Oct 9, 202623.6623.6623.6623.6623.661.63%6
Oct 8, 202623.2823.2823.2823.2823.28-0.66%12
Oct 7, 202623.4423.4423.4423.4423.43-1.55%38
Oct 6, 202623.8023.8023.8023.8023.80-1.77%18
Oct 5, 202624.1524.2324.1524.2324.232.29%182
Oct 2, 202623.6923.6923.6923.6923.690.93%21
Oct 1, 202623.4723.4723.4723.4723.47-0.52%121
Sep 30, 202623.5923.5923.5923.5923.59-0.11%13
Sep 29, 202623.4923.7923.4823.6223.620.13%314
Sep 28, 202623.5923.5923.5923.5923.59-1.24%23
Sep 25, 202623.8923.8923.8923.8923.88-0.66%47
Sep 24, 202624.0424.0424.0424.0424.041.49%17
Sep 23, 202623.7823.7823.6923.6923.69-1.46%152
Sep 22, 202624.0424.0424.0424.0424.040.72%28
Sep 21, 202623.8723.8723.8723.8723.871.90%13
Sep 18, 202623.4323.4323.4323.4323.420.82%12
Sep 17, 202623.0523.3423.0523.2323.233.14%1,015
Sep 16, 202622.7022.7222.5322.5322.53-0.32%356
Sep 15, 202622.6022.6022.6022.6022.60-1.01%12
Sep 14, 202622.7522.8322.7522.8322.830.90%312
Sep 11, 202622.6322.6322.6322.6322.630.36%32
Sep 10, 202622.5522.5522.5522.5522.55-1.15%60
Sep 9, 202623.2323.2422.8122.8122.81-1.10%1,527
Sep 8, 202623.0623.0623.0623.0623.06-0.20%15
Sep 4, 202623.1123.1123.1123.1123.11-0.61%12
Sep 3, 202623.2523.2523.2523.2523.252.82%336
Sep 2, 202622.4122.6122.3922.6122.610.12%301
Sep 1, 202622.7822.7822.5822.5822.58-1.80%402
Aug 31, 202623.0023.0023.0023.0023.000.78%22
Aug 28, 202622.8222.8222.8222.8222.82-2.15%18
Aug 27, 202623.3223.3223.3223.3223.321.28%13
Aug 26, 202623.0323.0323.0323.0323.03-0.49%30
Aug 25, 202623.1423.1423.1423.1423.141.91%17
Aug 24, 202622.7122.7122.7122.7122.71-1.82%71
Aug 21, 202623.1323.1323.1323.1323.132.35%98
Aug 20, 202622.6022.6022.6022.6022.600.09%12
Aug 19, 202622.5722.5722.5722.5722.573.11%16
Aug 18, 202621.8921.8921.8921.8921.89-1.99%12
Aug 17, 202622.3422.3422.3422.3422.340.46%22
Aug 14, 202622.1222.2322.1222.2322.23-1.12%118