ARK Innovation ETF (ARKK)
BATS: ARKK · Real-Time Price · USD
90.25
+0.92 (1.03%)
At close: Oct 27, 2025, 4:00 PM EDT
90.20
-0.05 (-0.06%)
After-hours: Oct 27, 2025, 6:48 PM EDT
ARKK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 89.92 | 90.78 | 89.10 | 90.25 | 90.25 | 1.03% | 6,722,410 |
| Oct 24, 2025 | 89.46 | 89.91 | 88.94 | 89.33 | 89.33 | 1.59% | 5,732,137 |
| Oct 23, 2025 | 85.78 | 88.05 | 85.34 | 87.93 | 87.93 | 3.02% | 6,513,404 |
| Oct 22, 2025 | 88.26 | 88.29 | 83.57 | 85.35 | 85.35 | -3.72% | 16,202,937 |
| Oct 21, 2025 | 89.69 | 89.96 | 88.50 | 88.65 | 88.65 | -1.51% | 7,320,643 |
| Oct 20, 2025 | 88.02 | 90.46 | 87.86 | 90.01 | 90.01 | 4.37% | 9,364,281 |
| Oct 17, 2025 | 85.76 | 87.07 | 84.78 | 86.24 | 86.24 | -0.51% | 10,413,005 |
| Oct 16, 2025 | 89.46 | 90.02 | 86.31 | 86.68 | 86.68 | -2.93% | 10,490,494 |
| Oct 15, 2025 | 88.71 | 90.10 | 86.94 | 89.30 | 89.30 | 2.81% | 9,640,599 |
| Oct 14, 2025 | 85.68 | 88.51 | 83.86 | 86.86 | 86.86 | -1.04% | 7,726,740 |
| Oct 13, 2025 | 88.46 | 88.72 | 86.63 | 87.77 | 87.77 | 1.44% | 6,629,142 |
| Oct 10, 2025 | 92.23 | 92.45 | 86.21 | 86.52 | 86.52 | -5.61% | 12,329,601 |
| Oct 9, 2025 | 92.44 | 92.44 | 90.78 | 91.66 | 91.66 | -0.94% | 7,276,398 |
| Oct 8, 2025 | 89.84 | 92.65 | 88.82 | 92.53 | 92.53 | 3.84% | 7,329,134 |
| Oct 7, 2025 | 91.56 | 91.76 | 88.49 | 89.11 | 89.11 | -2.71% | 6,551,260 |
| Oct 6, 2025 | 91.09 | 91.76 | 89.70 | 91.59 | 91.59 | 3.70% | 7,081,717 |
| 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 |