ARKK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	71.40	71.40	67.59	68.45	68.45	-3.41%	14,546,002
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
Dec 2, 2025	78.52	79.48	78.02	78.22	78.22	0.89%	5,917,670