ARKK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2025	49.14	49.16	47.68	48.21	-	-3.54%	9,597,112
Mar 17, 2025	49.15	50.52	48.70	49.98	49.98	1.61%	8,847,856
Mar 14, 2025	48.45	49.40	48.34	49.19	49.19	4.11%	12,722,858
Mar 13, 2025	49.24	49.31	46.92	47.25	47.25	-4.76%	16,232,860
Mar 12, 2025	49.97	50.37	48.38	49.61	49.61	2.95%	16,828,712
Mar 11, 2025	47.67	49.29	47.01	48.19	48.19	0.69%	17,101,409
Mar 10, 2025	50.86	50.88	47.20	47.86	47.86	-8.75%	28,314,258
Mar 7, 2025	51.75	52.83	49.70	52.45	52.45	0.59%	17,135,676
Mar 6, 2025	53.20	54.34	51.80	52.14	52.14	-4.68%	14,784,675
Mar 5, 2025	53.52	54.77	52.53	54.70	54.70	2.88%	10,013,924
Mar 4, 2025	51.48	54.56	50.23	53.17	53.17	0.15%	23,656,825
Mar 3, 2025	56.95	57.14	52.60	53.09	53.09	-4.58%	13,322,197
Feb 28, 2025	53.67	55.72	53.10	55.64	55.64	1.92%	13,203,891
Feb 27, 2025	57.33	57.70	54.53	54.59	54.59	-3.31%	16,878,036
Feb 26, 2025	56.56	57.67	55.96	56.46	56.46	0.82%	13,457,053
Feb 25, 2025	58.08	58.27	55.09	56.00	56.00	-5.21%	22,120,959
Feb 24, 2025	60.15	60.46	57.78	59.08	59.08	-1.86%	14,937,164
Feb 21, 2025	64.40	64.42	60.08	60.20	60.20	-5.91%	13,002,447
Feb 20, 2025	65.31	65.31	62.55	63.98	63.98	-2.63%	11,545,221
Feb 19, 2025	66.51	66.82	65.40	65.71	65.71	-1.16%	7,748,119
Feb 18, 2025	67.90	68.43	65.72	66.48	66.48	-0.81%	7,402,900
Feb 14, 2025	66.01	67.16	65.85	67.02	67.02	3.46%	10,530,385
Feb 13, 2025	63.01	64.78	62.90	64.78	64.78	3.35%	8,663,505
Feb 12, 2025	60.63	62.96	60.48	62.68	62.68	2.17%	10,280,301
Feb 11, 2025	62.00	62.71	60.94	61.35	61.35	-2.18%	6,618,884
Feb 10, 2025	63.16	63.49	62.65	62.72	62.72	-0.06%	4,182,170
Feb 7, 2025	62.98	64.06	62.35	62.76	62.76	0.06%	9,841,399
Feb 6, 2025	63.10	63.32	62.10	62.72	62.72	-1.71%	6,497,171
Feb 5, 2025	63.10	64.09	63.00	63.81	63.81	1.09%	4,742,827
Feb 4, 2025	62.73	63.60	62.34	63.12	63.12	2.17%	7,305,357
Feb 3, 2025	60.24	62.20	60.16	61.78	61.78	-1.73%	11,525,076
Jan 31, 2025	63.80	64.73	62.45	62.87	62.87	-1.01%	10,205,929
Jan 30, 2025	62.62	64.03	62.54	63.51	63.51	2.67%	9,201,209
Jan 29, 2025	61.86	62.32	60.87	61.86	61.86	-0.11%	8,005,497
Jan 28, 2025	60.86	62.24	59.89	61.93	61.93	2.03%	5,581,368
Jan 27, 2025	59.92	61.59	59.50	60.70	60.70	-2.62%	12,078,468
Jan 24, 2025	62.90	63.61	62.22	62.33	62.33	-0.57%	6,592,986
Jan 23, 2025	61.50	62.77	61.02	62.69	62.69	1.02%	5,138,674
Jan 22, 2025	61.73	62.41	61.51	62.06	62.06	0.91%	6,656,957
Jan 21, 2025	60.70	61.76	59.64	61.50	61.50	3.17%	7,730,039
Jan 17, 2025	59.86	60.33	59.42	59.61	59.61	1.48%	5,942,404
Jan 16, 2025	58.77	59.22	58.01	58.74	58.74	0.12%	5,559,434
Jan 15, 2025	58.47	59.49	58.08	58.67	58.67	4.01%	10,730,510
Jan 14, 2025	57.84	58.26	56.11	56.41	56.41	-0.51%	8,423,616
Jan 13, 2025	56.03	56.71	55.25	56.70	56.70	-1.34%	9,757,551
Jan 10, 2025	57.73	58.03	56.29	57.47	57.47	-2.51%	9,802,217
Jan 8, 2025	58.70	59.46	57.69	58.95	58.95	0.08%	7,457,767
Jan 7, 2025	61.50	61.99	58.39	58.90	58.90	-3.68%	12,926,415
Jan 6, 2025	60.72	61.84	60.62	61.15	61.15	2.22%	8,696,324
Jan 3, 2025	57.33	59.83	57.33	59.82	59.82	5.15%	10,720,490