ARK Innovation ETF (ARKK)
BATS: ARKK · Real-Time Price · USD
91.54
+3.22 (3.65%)
Oct 6, 2025, 3:06 PM EDT - Market open
ARKK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 91.09 | 91.76 | 89.70 | 91.59 | - | 3.70% | 4,179,510 |
| Oct 3, 2025 | 89.49 | 89.62 | 87.19 | 88.32 | 88.32 | -1.01% | 7,981,787 |
| Oct 2, 2025 | 88.55 | 89.33 | 87.26 | 89.22 | 89.22 | 2.65% | 7,893,991 |
| Oct 1, 2025 | 85.64 | 87.67 | 85.49 | 86.92 | 86.92 | 0.72% | 8,567,372 |
| Sep 30, 2025 | 85.30 | 86.98 | 84.88 | 86.30 | 86.30 | 0.15% | 13,662,075 |
| Sep 29, 2025 | 84.21 | 86.17 | 83.80 | 86.17 | 86.17 | 3.69% | 12,272,073 |
| Sep 26, 2025 | 82.55 | 83.16 | 81.11 | 83.10 | 83.10 | 1.80% | 6,447,851 |
| Sep 25, 2025 | 81.46 | 82.49 | 80.01 | 81.63 | 81.63 | -2.19% | 12,221,244 |
| Sep 24, 2025 | 84.36 | 84.68 | 82.95 | 83.46 | 83.46 | -0.14% | 10,469,242 |
| Sep 23, 2025 | 85.17 | 85.33 | 83.18 | 83.58 | 83.58 | -1.31% | 10,010,376 |
| Sep 22, 2025 | 84.49 | 85.41 | 84.07 | 84.69 | 84.69 | -0.32% | 9,436,011 |
| Sep 19, 2025 | 84.66 | 85.55 | 84.18 | 84.96 | 84.96 | 2.16% | 23,133,700 |
| Sep 18, 2025 | 81.77 | 83.35 | 81.61 | 83.16 | 83.16 | 3.09% | 11,335,953 |
| Sep 17, 2025 | 80.91 | 81.61 | 78.87 | 80.67 | 80.67 | -0.44% | 12,960,515 |
| Sep 16, 2025 | 80.20 | 81.10 | 79.27 | 81.03 | 81.03 | 1.64% | 9,058,402 |
| Sep 15, 2025 | 79.65 | 79.98 | 79.01 | 79.72 | 79.72 | 1.46% | 9,863,835 |
| Sep 12, 2025 | 78.50 | 78.68 | 77.83 | 78.57 | 78.57 | 0.34% | 8,478,069 |
| Sep 11, 2025 | 75.96 | 78.31 | 75.86 | 78.30 | 78.30 | 3.63% | 13,324,940 |
| Sep 10, 2025 | 77.35 | 77.49 | 75.30 | 75.56 | 75.56 | -1.34% | 9,739,822 |
| Sep 9, 2025 | 76.24 | 76.84 | 75.39 | 76.59 | 76.59 | 0.60% | 9,769,670 |
| Sep 8, 2025 | 76.07 | 76.63 | 75.73 | 76.13 | 76.13 | 1.01% | 7,667,996 |
| Sep 5, 2025 | 75.86 | 76.17 | 73.65 | 75.37 | 75.37 | 0.47% | 14,692,253 |
| Sep 4, 2025 | 74.70 | 75.06 | 73.73 | 75.02 | 75.02 | 0.31% | 6,565,630 |
| Sep 3, 2025 | 74.97 | 75.63 | 74.29 | 74.79 | 74.79 | 0.51% | 5,932,796 |
| Sep 2, 2025 | 73.21 | 74.85 | 72.43 | 74.41 | 74.41 | -0.73% | 10,668,412 |
| Aug 29, 2025 | 75.92 | 76.08 | 74.50 | 74.96 | 74.96 | -1.46% | 10,811,681 |
| Aug 28, 2025 | 75.96 | 76.60 | 75.65 | 76.07 | 76.07 | 0.73% | 6,108,120 |
| Aug 27, 2025 | 76.05 | 76.34 | 75.19 | 75.52 | 75.52 | -0.98% | 6,004,400 |
| Aug 26, 2025 | 75.69 | 76.33 | 75.40 | 76.27 | 76.27 | 0.81% | 5,633,798 |
| Aug 25, 2025 | 76.24 | 76.63 | 75.29 | 75.66 | 75.66 | -1.12% | 9,615,248 |
| Aug 22, 2025 | 73.74 | 77.34 | 73.20 | 76.52 | 76.52 | 4.09% | 16,664,317 |
| Aug 21, 2025 | 73.05 | 74.02 | 72.77 | 73.51 | 73.51 | -0.37% | 12,045,995 |
| Aug 20, 2025 | 73.52 | 73.95 | 71.28 | 73.78 | 73.78 | -0.34% | 18,239,559 |
| Aug 19, 2025 | 76.98 | 76.98 | 73.94 | 74.03 | 74.03 | -3.99% | 17,098,169 |
| Aug 18, 2025 | 76.57 | 77.37 | 75.85 | 77.11 | 77.11 | 0.13% | 9,543,108 |
| Aug 15, 2025 | 76.95 | 77.19 | 76.13 | 77.01 | 77.01 | -0.05% | 12,790,129 |
| Aug 14, 2025 | 76.94 | 77.88 | 76.22 | 77.05 | 77.05 | -1.10% | 19,294,422 |
| Aug 13, 2025 | 77.50 | 78.76 | 77.17 | 77.91 | 77.91 | 1.47% | 25,060,899 |
| Aug 12, 2025 | 76.50 | 76.88 | 75.33 | 76.78 | 76.78 | 2.06% | 15,422,801 |
| Aug 11, 2025 | 75.46 | 76.90 | 75.14 | 75.23 | 75.23 | 0.63% | 11,199,449 |
| Aug 8, 2025 | 74.87 | 75.09 | 74.18 | 74.76 | 74.76 | 0.55% | 6,488,308 |
| Aug 7, 2025 | 75.02 | 75.31 | 73.27 | 74.35 | 74.35 | 0.26% | 8,720,020 |
| Aug 6, 2025 | 72.88 | 74.16 | 72.54 | 74.16 | 74.16 | 2.11% | 8,205,488 |
| Aug 5, 2025 | 73.26 | 73.59 | 72.30 | 72.63 | 72.63 | -1.30% | 9,371,858 |
| Aug 4, 2025 | 71.96 | 73.63 | 71.50 | 73.59 | 73.59 | 3.41% | 9,731,662 |
| Aug 1, 2025 | 72.35 | 72.46 | 70.39 | 71.16 | 71.16 | -5.54% | 26,246,935 |
| Jul 31, 2025 | 76.72 | 77.28 | 75.01 | 75.33 | 75.33 | -0.42% | 17,266,927 |
| Jul 30, 2025 | 75.30 | 76.41 | 74.75 | 75.65 | 75.65 | 1.22% | 11,987,673 |
| Jul 29, 2025 | 77.11 | 77.16 | 74.38 | 74.74 | 74.74 | -2.73% | 11,033,350 |
| Jul 28, 2025 | 77.53 | 77.71 | 76.64 | 76.84 | 76.84 | 0.07% | 8,607,111 |