ARKK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 18, 2024	54.52	55.28	53.69	55.11	55.11	3.09%	10,507,415
Nov 15, 2024	53.85	53.85	52.77	53.46	53.46	-0.72%	10,842,804
Nov 14, 2024	55.95	56.00	53.80	53.85	53.85	-3.56%	12,937,785
Nov 13, 2024	57.35	58.35	55.49	55.84	55.84	-1.71%	13,524,995
Nov 12, 2024	57.19	58.22	56.37	56.81	56.81	-1.80%	14,567,905
Nov 11, 2024	55.98	58.38	55.78	57.85	57.85	6.99%	23,746,932
Nov 8, 2024	52.25	54.15	52.13	54.07	54.07	2.62%	8,869,372
Nov 7, 2024	52.22	53.02	52.21	52.69	52.69	1.05%	7,232,772
Nov 6, 2024	50.78	52.18	50.12	52.14	52.14	8.20%	16,002,279
Nov 5, 2024	46.89	48.39	46.81	48.19	48.19	3.23%	6,987,949
Nov 4, 2024	46.27	47.15	45.97	46.68	46.68	0.09%	3,726,613
Nov 1, 2024	46.06	46.76	46.02	46.64	46.64	1.63%	5,466,386
Oct 31, 2024	47.57	47.71	45.71	45.89	45.89	-4.85%	9,058,944
Oct 30, 2024	48.03	48.92	47.96	48.23	48.23	-0.37%	4,180,226
Oct 29, 2024	48.40	48.52	47.89	48.41	48.41	0.02%	3,293,873
Oct 28, 2024	48.15	48.88	48.09	48.40	48.40	1.53%	5,083,815
Oct 25, 2024	47.50	48.21	47.42	47.67	47.67	0.61%	6,306,107
Oct 24, 2024	46.93	47.42	46.69	47.38	47.38	3.54%	7,985,687
Oct 23, 2024	46.86	47.08	45.35	45.76	45.76	-2.95%	8,289,962
Oct 22, 2024	47.06	47.28	46.82	47.15	47.15	-0.49%	5,187,126
Oct 21, 2024	47.74	47.78	46.96	47.38	47.38	-1.35%	6,911,681
Oct 18, 2024	47.38	48.04	47.31	48.03	48.03	2.10%	4,640,173
Oct 17, 2024	47.70	47.77	46.91	47.04	47.04	-1.36%	3,629,238
Oct 16, 2024	47.56	47.85	47.09	47.69	47.69	0.85%	3,493,220
Oct 15, 2024	47.29	47.78	46.48	47.29	47.29	-0.17%	4,208,009
Oct 14, 2024	46.91	47.45	46.35	47.37	47.37	1.57%	4,885,390
Oct 11, 2024	45.54	46.79	45.51	46.64	46.64	1.02%	4,359,667
Oct 10, 2024	45.97	46.48	45.45	46.17	46.17	-1.03%	3,867,745
Oct 9, 2024	46.62	46.95	46.36	46.65	46.65	0.02%	3,133,477
Oct 8, 2024	45.64	46.67	45.61	46.64	46.64	1.59%	3,855,619
Oct 7, 2024	46.32	46.51	45.68	45.91	45.91	-1.37%	4,028,322
Oct 4, 2024	46.26	46.55	45.65	46.55	46.55	2.56%	6,957,192
Oct 3, 2024	45.40	46.01	45.12	45.39	45.39	-1.05%	4,789,938
Oct 2, 2024	45.75	46.15	45.46	45.87	45.87	-0.67%	4,557,325
Oct 1, 2024	47.66	47.76	45.67	46.18	46.18	-2.84%	7,446,231
Sep 30, 2024	47.60	48.06	47.02	47.53	47.53	-0.73%	5,112,457
Sep 27, 2024	47.62	48.07	47.41	47.88	47.88	1.29%	4,036,202
Sep 26, 2024	47.55	47.65	46.47	47.27	47.27	0.87%	6,838,436
Sep 25, 2024	47.35	47.57	46.79	46.86	46.86	-1.24%	4,347,613
Sep 24, 2024	47.24	47.54	46.53	47.45	47.45	1.09%	3,826,011
Sep 23, 2024	47.10	47.36	46.86	46.94	46.94	0.09%	3,530,622
Sep 20, 2024	47.10	47.22	46.31	46.90	46.90	-1.10%	5,751,716
Sep 19, 2024	47.69	48.11	47.16	47.42	47.42	2.69%	7,075,350
Sep 18, 2024	46.13	47.65	45.91	46.18	46.18	0.26%	9,655,707
Sep 17, 2024	46.18	46.74	45.88	46.06	46.06	0.81%	4,820,691
Sep 16, 2024	45.53	45.94	44.97	45.69	45.69	-0.15%	4,271,858
Sep 13, 2024	45.14	45.85	45.07	45.76	45.76	1.73%	5,711,484
Sep 12, 2024	44.43	45.20	43.97	44.98	44.98	1.70%	4,905,047
Sep 11, 2024	43.13	44.27	42.49	44.23	44.23	2.17%	7,164,546
Sep 10, 2024	42.94	43.30	42.17	43.29	43.29	1.52%	5,733,570
Sep 9, 2024	42.17	43.06	42.08	42.64	42.64	2.52%	5,809,475
Sep 6, 2024	44.04	44.17	41.36	41.59	41.59	-4.61%	10,392,528
Sep 5, 2024	43.04	44.06	42.98	43.60	43.60	1.70%	6,052,848
Sep 4, 2024	42.63	43.71	42.43	42.87	42.87	-0.26%	7,867,547
Sep 3, 2024	44.54	44.78	42.82	42.98	42.98	-4.11%	9,582,667
Aug 30, 2024	44.89	45.04	44.09	44.82	44.82	0.31%	6,622,000
Aug 29, 2024	44.77	45.64	44.63	44.68	44.68	0.93%	6,657,991
Aug 28, 2024	45.21	45.30	43.77	44.27	44.27	-2.53%	9,604,352
Aug 27, 2024	45.36	45.65	44.93	45.42	45.42	-0.68%	4,287,707
Aug 26, 2024	46.19	46.41	45.49	45.73	45.73	-1.10%	4,373,397
Aug 23, 2024	44.84	46.31	44.75	46.24	46.24	4.50%	11,504,467
Aug 22, 2024	45.68	45.77	44.17	44.25	44.25	-2.98%	5,996,523
Aug 21, 2024	44.74	45.62	44.54	45.61	45.61	2.40%	5,335,198
Aug 20, 2024	45.12	45.38	44.23	44.54	44.54	-1.22%	4,753,827
Aug 19, 2024	44.17	45.09	44.08	45.09	45.09	2.27%	5,995,519
Aug 16, 2024	43.60	44.30	43.60	44.09	44.09	0.39%	4,383,486
Aug 15, 2024	42.75	44.00	42.75	43.92	43.92	4.80%	8,355,704
Aug 14, 2024	42.83	42.88	41.63	41.91	41.91	-1.60%	5,358,844
Aug 13, 2024	41.35	42.67	41.03	42.59	42.59	4.08%	7,470,732
Aug 12, 2024	41.48	41.56	40.68	40.92	40.92	-1.30%	5,402,164
Aug 9, 2024	41.48	41.80	41.02	41.46	41.46	0.41%	5,427,845
Aug 8, 2024	40.18	41.42	39.77	41.29	41.29	4.61%	7,710,751
Aug 7, 2024	41.11	41.49	39.43	39.47	39.47	-1.82%	10,883,372
Aug 6, 2024	40.24	40.87	39.28	40.20	40.20	1.54%	7,607,877
Aug 5, 2024	36.99	40.49	36.85	39.59	39.59	-3.93%	15,053,641
Aug 2, 2024	42.11	42.23	40.82	41.21	41.21	-4.63%	14,706,074
Aug 1, 2024	45.37	45.62	42.87	43.21	43.21	-5.10%	12,734,130
Jul 31, 2024	45.46	46.56	45.36	45.53	45.53	1.27%	8,636,684
Jul 30, 2024	45.99	46.33	44.59	44.96	44.96	-2.11%	6,237,641
Jul 29, 2024	46.24	46.68	45.38	45.93	45.93	0.33%	5,145,460
Jul 26, 2024	45.87	46.37	45.24	45.78	45.78	1.31%	7,211,692
Jul 25, 2024	44.60	46.44	44.32	45.19	45.19	1.07%	11,275,911
Jul 24, 2024	46.70	46.75	44.70	44.71	44.71	-6.39%	12,303,354
Jul 23, 2024	47.51	48.22	47.46	47.76	47.76	0.21%	5,351,834
Jul 22, 2024	47.09	47.70	46.56	47.66	47.66	2.21%	5,318,246
Jul 19, 2024	46.57	47.04	46.28	46.63	46.63	0.13%	11,128,497
Jul 18, 2024	48.47	48.96	46.31	46.57	46.57	-3.84%	11,949,732
Jul 17, 2024	48.44	49.56	47.95	48.43	48.43	-1.96%	12,734,013
Jul 16, 2024	48.03	49.46	47.68	49.40	49.40	3.56%	10,343,148
Jul 15, 2024	47.37	48.17	47.00	47.70	47.70	1.94%	12,771,085
Jul 12, 2024	45.86	46.97	45.84	46.79	46.79	2.36%	12,111,973
Jul 11, 2024	46.56	47.51	45.61	45.71	45.71	-0.52%	11,690,365
Jul 10, 2024	46.14	46.27	45.30	45.95	45.95	-0.22%	4,884,138
Jul 9, 2024	45.84	46.23	45.46	46.05	46.05	0.35%	4,827,684
Jul 8, 2024	46.02	46.24	45.48	45.89	45.89	-0.13%	4,505,506
Jul 5, 2024	45.47	45.96	44.94	45.95	45.95	0.75%	6,361,512
Jul 3, 2024	44.96	45.94	44.96	45.61	45.61	1.76%	7,347,462
Jul 2, 2024	44.55	44.98	44.45	44.82	44.82	0.83%	6,426,309
Jul 1, 2024	44.05	44.71	44.05	44.45	44.45	1.14%	9,780,025
Jun 28, 2024	44.16	44.34	43.51	43.95	43.95	-0.14%	9,033,316