ARKK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2025	57.22	58.17	56.98	57.99	-	3.42%	5,670,387
May 23, 2025	55.06	56.33	55.02	56.07	56.07	-0.55%	7,594,001
May 22, 2025	55.70	57.08	55.58	56.38	56.38	1.26%	9,305,530
May 21, 2025	57.05	57.65	55.37	55.68	55.68	-3.10%	10,896,343
May 20, 2025	57.53	57.95	56.87	57.46	57.46	0.10%	8,236,122
May 19, 2025	56.55	57.49	56.55	57.40	57.40	-1.66%	8,758,960
May 16, 2025	57.28	58.38	57.22	58.37	58.37	2.89%	10,278,200
May 15, 2025	56.86	57.11	55.76	56.73	56.73	-1.44%	9,149,523
May 14, 2025	57.93	58.56	57.03	57.56	57.56	0.26%	15,923,531
May 13, 2025	55.33	57.61	55.30	57.41	57.41	5.38%	15,410,320
May 12, 2025	54.29	54.82	53.29	54.48	54.48	6.10%	17,282,780
May 9, 2025	52.03	52.83	51.19	51.35	51.35	-0.23%	11,124,495
May 8, 2025	50.20	52.11	50.14	51.47	51.47	3.79%	11,135,832
May 7, 2025	49.15	49.68	48.61	49.59	49.59	1.66%	7,462,906
May 6, 2025	49.28	49.61	48.53	48.78	48.78	-3.77%	9,223,601
May 5, 2025	51.22	51.29	50.60	50.69	50.69	-2.33%	7,208,562
May 2, 2025	50.79	52.58	50.77	51.90	51.90	2.23%	11,373,375
May 1, 2025	52.04	52.06	50.67	50.77	50.77	-0.14%	7,927,550
Apr 30, 2025	49.64	50.98	49.03	50.84	50.84	-1.34%	11,531,291
Apr 29, 2025	51.20	51.75	50.77	51.53	51.53	0.57%	5,049,157
Apr 28, 2025	51.36	52.02	50.04	51.24	51.24	0.47%	8,273,168
Apr 25, 2025	49.96	51.26	49.68	51.00	51.00	2.02%	8,982,047
Apr 24, 2025	48.03	49.99	48.03	49.99	49.99	4.25%	7,139,857
Apr 23, 2025	48.47	49.50	47.83	47.95	47.95	3.97%	12,613,796
Apr 22, 2025	44.98	46.73	44.98	46.12	46.12	3.78%	7,961,612
Apr 21, 2025	44.30	44.76	43.68	44.44	44.44	-1.51%	6,956,078
Apr 17, 2025	45.20	45.54	44.56	45.12	45.12	0.09%	9,289,794
Apr 16, 2025	45.50	45.87	44.06	45.08	45.08	-3.16%	8,670,449
Apr 15, 2025	46.10	47.16	45.94	46.55	46.55	0.63%	7,413,698
Apr 14, 2025	47.29	47.56	45.28	46.26	46.26	0.81%	8,831,824
Apr 11, 2025	44.61	45.99	43.78	45.89	45.89	3.05%	15,079,054
Apr 10, 2025	45.62	45.74	42.63	44.53	44.53	-5.76%	16,547,931
Apr 9, 2025	40.44	47.83	40.44	47.25	47.25	16.64%	26,371,676
Apr 8, 2025	44.60	44.68	39.79	40.51	40.51	-4.19%	19,285,096
Apr 7, 2025	39.22	44.83	38.57	42.28	42.28	0.81%	24,463,268
Apr 4, 2025	43.11	43.70	40.25	41.94	41.94	-7.05%	18,839,765
Apr 3, 2025	45.54	46.35	44.76	45.12	45.12	-8.20%	18,655,507
Apr 2, 2025	46.65	49.78	46.49	49.15	49.15	2.82%	17,988,018
Apr 1, 2025	47.68	48.67	46.71	47.80	47.80	0.46%	11,548,366
Mar 31, 2025	46.82	47.77	45.55	47.58	47.58	-2.30%	13,088,179
Mar 28, 2025	50.44	50.50	48.41	48.70	48.70	-4.10%	11,971,205
Mar 27, 2025	51.25	52.36	50.72	50.78	50.78	-1.70%	10,393,983
Mar 26, 2025	53.82	54.05	51.25	51.66	51.66	-4.58%	15,572,391
Mar 25, 2025	54.27	54.51	53.39	54.14	54.14	-0.07%	9,522,218
Mar 24, 2025	52.90	54.24	52.70	54.18	54.18	5.20%	13,607,391
Mar 21, 2025	49.30	51.55	48.98	51.50	51.50	2.96%	15,387,557
Mar 20, 2025	49.36	50.91	49.27	50.02	50.02	-0.06%	9,837,688
Mar 19, 2025	48.91	51.03	48.71	50.05	50.05	3.75%	17,147,170
Mar 18, 2025	49.15	49.16	47.68	48.24	48.24	-3.48%	13,058,600
Mar 17, 2025	49.15	50.52	48.70	49.98	49.98	1.61%	8,847,856