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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202589.9290.7889.1090.2590.251.03%6,722,410
Oct 24, 202589.4689.9188.9489.3389.331.59%5,732,137
Oct 23, 202585.7888.0585.3487.9387.933.02%6,513,404
Oct 22, 202588.2688.2983.5785.3585.35-3.72%16,202,937
Oct 21, 202589.6989.9688.5088.6588.65-1.51%7,320,643
Oct 20, 202588.0290.4687.8690.0190.014.37%9,364,281
Oct 17, 202585.7687.0784.7886.2486.24-0.51%10,413,005
Oct 16, 202589.4690.0286.3186.6886.68-2.93%10,490,494
Oct 15, 202588.7190.1086.9489.3089.302.81%9,640,599
Oct 14, 202585.6888.5183.8686.8686.86-1.04%7,726,740
Oct 13, 202588.4688.7286.6387.7787.771.44%6,629,142
Oct 10, 202592.2392.4586.2186.5286.52-5.61%12,329,601
Oct 9, 202592.4492.4490.7891.6691.66-0.94%7,276,398
Oct 8, 202589.8492.6588.8292.5392.533.84%7,329,134
Oct 7, 202591.5691.7688.4989.1189.11-2.71%6,551,260
Oct 6, 202591.0991.7689.7091.5991.593.70%7,081,717
Oct 3, 202589.4989.6287.1988.3288.32-1.01%7,981,787
Oct 2, 202588.5589.3387.2689.2289.222.65%7,893,991
Oct 1, 202585.6487.6785.4986.9286.920.72%8,567,372
Sep 30, 202585.3086.9884.8886.3086.300.15%13,662,075
Sep 29, 202584.2186.1783.8086.1786.173.69%12,272,073
Sep 26, 202582.5583.1681.1183.1083.101.80%6,447,851
Sep 25, 202581.4682.4980.0181.6381.63-2.19%12,221,244
Sep 24, 202584.3684.6882.9583.4683.46-0.14%10,469,242
Sep 23, 202585.1785.3383.1883.5883.58-1.31%10,010,376
Sep 22, 202584.4985.4184.0784.6984.69-0.32%9,436,011
Sep 19, 202584.6685.5584.1884.9684.962.16%23,133,700
Sep 18, 202581.7783.3581.6183.1683.163.09%11,335,953
Sep 17, 202580.9181.6178.8780.6780.67-0.44%12,960,515
Sep 16, 202580.2081.1079.2781.0381.031.64%9,058,402
Sep 15, 202579.6579.9879.0179.7279.721.46%9,863,835
Sep 12, 202578.5078.6877.8378.5778.570.34%8,478,069
Sep 11, 202575.9678.3175.8678.3078.303.63%13,324,940
Sep 10, 202577.3577.4975.3075.5675.56-1.34%9,739,822
Sep 9, 202576.2476.8475.3976.5976.590.60%9,769,670
Sep 8, 202576.0776.6375.7376.1376.131.01%7,667,996
Sep 5, 202575.8676.1773.6575.3775.370.47%14,692,253
Sep 4, 202574.7075.0673.7375.0275.020.31%6,565,630
Sep 3, 202574.9775.6374.2974.7974.790.51%5,932,796
Sep 2, 202573.2174.8572.4374.4174.41-0.73%10,668,412
Aug 29, 202575.9276.0874.5074.9674.96-1.46%10,811,681
Aug 28, 202575.9676.6075.6576.0776.070.73%6,108,120
Aug 27, 202576.0576.3475.1975.5275.52-0.98%6,004,400
Aug 26, 202575.6976.3375.4076.2776.270.81%5,633,798
Aug 25, 202576.2476.6375.2975.6675.66-1.12%9,615,248
Aug 22, 202573.7477.3473.2076.5276.524.09%16,664,317
Aug 21, 202573.0574.0272.7773.5173.51-0.37%12,045,995
Aug 20, 202573.5273.9571.2873.7873.78-0.34%18,239,559
Aug 19, 202576.9876.9873.9474.0374.03-3.99%17,098,169
Aug 18, 202576.5777.3775.8577.1177.110.13%9,543,108