ARKK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2025	63.93	65.29	63.72	64.93	64.93	4.41%	11,988,687
Jun 13, 2025	60.62	62.70	60.54	62.19	62.19	0.27%	11,399,328
Jun 12, 2025	62.87	63.14	61.84	62.02	62.02	-2.38%	8,966,294
Jun 11, 2025	63.50	64.31	63.05	63.53	63.53	0.94%	11,385,712
Jun 10, 2025	62.71	63.32	61.98	62.94	62.94	0.85%	9,603,865
Jun 9, 2025	62.25	62.49	61.23	62.41	62.41	2.09%	13,189,705
Jun 6, 2025	58.19	61.62	58.14	61.13	61.13	8.46%	39,219,509
Jun 5, 2025	58.05	58.78	55.64	56.36	56.36	-2.79%	17,339,069
Jun 4, 2025	58.00	58.34	57.19	57.98	57.98	0.07%	5,598,594
Jun 3, 2025	57.55	58.40	56.91	57.94	57.94	1.42%	7,531,077
Jun 2, 2025	56.10	57.31	55.77	57.13	57.13	1.35%	7,643,621
May 30, 2025	56.22	56.78	55.22	56.37	56.37	-0.44%	8,677,753
May 29, 2025	57.58	57.74	56.35	56.62	56.62	-0.63%	9,806,568
May 28, 2025	58.03	58.12	56.94	56.98	56.98	-1.84%	7,691,113
May 27, 2025	57.22	58.17	56.98	58.05	58.05	3.53%	9,861,716
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