ARKK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	76.94	77.88	76.81	77.43	-	-0.62%	3,728,624
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
Jul 25, 2025	76.02	76.98	75.65	76.79	76.79	1.31%	8,092,117
Jul 24, 2025	76.80	76.87	75.49	75.80	75.80	-1.99%	14,029,022
Jul 23, 2025	76.91	77.36	75.96	77.34	77.34	1.24%	10,971,221
Jul 22, 2025	76.83	76.93	74.53	76.39	76.39	-0.55%	13,307,555
Jul 21, 2025	78.47	79.19	76.80	76.81	76.81	-1.06%	11,524,419
Jul 18, 2025	77.46	78.89	76.96	77.63	77.63	1.82%	13,578,414
Jul 17, 2025	75.51	76.63	75.27	76.24	76.24	1.32%	10,069,631
Jul 16, 2025	73.29	75.57	73.20	75.25	75.25	3.66%	15,681,546
Jul 15, 2025	74.11	74.27	72.24	72.59	72.59	-1.44%	7,999,081
Jul 14, 2025	72.52	73.71	72.45	73.65	73.65	1.88%	7,310,835
Jul 11, 2025	73.09	73.61	71.99	72.29	72.29	-1.73%	8,974,587
Jul 10, 2025	73.13	73.56	72.15	73.56	73.56	1.64%	11,788,862
Jul 9, 2025	71.52	72.41	70.90	72.37	72.37	2.07%	8,574,286
Jul 8, 2025	70.75	71.48	70.54	70.90	70.90	0.65%	7,003,000
Jul 7, 2025	70.32	70.71	69.58	70.44	70.44	-0.91%	8,562,327
Jul 3, 2025	70.95	71.24	70.62	71.09	71.09	0.72%	6,255,623
Jul 2, 2025	69.05	70.76	68.92	70.58	70.58	2.38%	7,115,141
Jul 1, 2025	69.40	69.96	68.19	68.94	68.94	-1.92%	13,909,364
Jun 30, 2025	70.37	70.96	70.13	70.29	70.29	0.64%	7,991,631
Jun 27, 2025	71.26	71.29	68.93	69.84	69.84	-1.68%	13,657,109
Jun 26, 2025	69.72	71.19	69.63	71.03	71.03	2.20%	8,507,405
Jun 25, 2025	71.00	71.27	68.97	69.50	69.50	-1.14%	10,956,568
Jun 24, 2025	69.60	70.74	69.15	70.30	70.30	2.11%	12,719,558
Jun 23, 2025	67.36	69.75	66.64	68.85	68.85	1.65%	21,371,342
Jun 20, 2025	68.27	68.44	66.58	67.73	67.73	1.44%	16,620,225
Jun 18, 2025	64.05	66.95	63.65	66.77	66.77	4.48%	9,785,147
Jun 17, 2025	65.00	65.47	63.46	63.91	63.91	-1.57%	7,707,389
Jun 16, 2025	63.93	65.29	63.72	64.93	64.93	4.41%	12,002,127
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