ARKK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2025	62.00	62.71	60.94	61.35	61.35	-2.18%	6,618,884
Feb 10, 2025	63.16	63.49	62.65	62.72	62.72	-0.06%	4,182,170
Feb 7, 2025	62.98	64.06	62.35	62.76	62.76	0.06%	9,841,399
Feb 6, 2025	63.10	63.32	62.10	62.72	62.72	-1.71%	6,497,171
Feb 5, 2025	63.10	64.09	63.00	63.81	63.81	1.09%	4,742,827
Feb 4, 2025	62.73	63.60	62.34	63.12	63.12	2.17%	7,305,357
Feb 3, 2025	60.24	62.20	60.16	61.78	61.78	-1.73%	11,525,076
Jan 31, 2025	63.80	64.73	62.45	62.87	62.87	-1.01%	10,205,929
Jan 30, 2025	62.62	64.03	62.54	63.51	63.51	2.67%	9,201,209
Jan 29, 2025	61.86	62.32	60.87	61.86	61.86	-0.11%	8,005,497
Jan 28, 2025	60.86	62.24	59.89	61.93	61.93	2.03%	5,581,368
Jan 27, 2025	59.92	61.59	59.50	60.70	60.70	-2.62%	12,078,468
Jan 24, 2025	62.90	63.61	62.22	62.33	62.33	-0.57%	6,592,986
Jan 23, 2025	61.50	62.77	61.02	62.69	62.69	1.02%	5,138,674
Jan 22, 2025	61.73	62.41	61.51	62.06	62.06	0.91%	6,656,957
Jan 21, 2025	60.70	61.76	59.64	61.50	61.50	3.17%	7,730,039
Jan 17, 2025	59.86	60.33	59.42	59.61	59.61	1.48%	5,942,404
Jan 16, 2025	58.77	59.22	58.01	58.74	58.74	0.12%	5,559,434
Jan 15, 2025	58.47	59.49	58.08	58.67	58.67	4.01%	10,730,510
Jan 14, 2025	57.84	58.26	56.11	56.41	56.41	-0.51%	8,423,616
Jan 13, 2025	56.03	56.71	55.25	56.70	56.70	-1.34%	9,757,551
Jan 10, 2025	57.73	58.03	56.29	57.47	57.47	-2.51%	9,802,217
Jan 8, 2025	58.70	59.46	57.69	58.95	58.95	0.08%	7,457,767
Jan 7, 2025	61.50	61.99	58.39	58.90	58.90	-3.68%	12,926,415
Jan 6, 2025	60.72	61.84	60.62	61.15	61.15	2.22%	8,696,324
Jan 3, 2025	57.33	59.83	57.33	59.82	59.82	5.15%	10,720,490
Jan 2, 2025	57.10	57.63	55.94	56.89	56.89	0.21%	10,226,044
Dec 31, 2024	58.04	58.17	56.48	56.77	56.77	-1.46%	8,702,097
Dec 30, 2024	58.01	58.23	56.90	57.61	57.61	-2.80%	8,456,884
Dec 27, 2024	60.54	60.60	58.44	59.27	59.27	-2.77%	9,592,628
Dec 26, 2024	60.72	61.14	60.04	60.96	60.96	-	6,888,985
Dec 24, 2024	59.63	60.99	59.44	60.96	60.96	2.90%	4,801,695
Dec 23, 2024	59.52	59.68	58.17	59.24	59.24	-0.27%	7,760,641
Dec 20, 2024	57.07	60.02	56.86	59.40	59.40	2.11%	17,548,121
Dec 19, 2024	59.75	60.03	57.47	58.17	58.17	-0.67%	19,168,010
Dec 18, 2024	62.63	63.03	57.90	58.56	58.56	-7.02%	18,189,616
Dec 17, 2024	62.79	63.32	61.82	62.98	62.98	0.06%	6,749,803
Dec 16, 2024	61.71	63.14	61.48	62.94	62.94	2.63%	6,722,670
Dec 13, 2024	61.11	61.36	60.20	61.33	61.33	0.67%	7,101,804
Dec 12, 2024	61.40	61.98	60.72	60.92	60.92	-1.44%	5,840,399
Dec 11, 2024	61.57	61.98	60.84	61.81	61.81	2.01%	6,383,562
Dec 10, 2024	61.49	62.37	60.39	60.59	60.59	-1.17%	7,730,730
Dec 9, 2024	63.43	63.44	60.78	61.31	61.31	-2.53%	12,024,565
Dec 6, 2024	61.30	62.92	61.09	62.90	62.90	4.17%	9,466,867
Dec 5, 2024	61.23	61.49	60.30	60.38	60.38	-0.74%	7,874,410
Dec 4, 2024	59.72	60.86	59.28	60.83	60.83	3.12%	10,462,962
Dec 3, 2024	58.76	59.27	58.46	58.99	58.99	-0.81%	6,683,450
Dec 2, 2024	58.64	59.63	58.56	59.47	59.47	2.57%	8,301,322
Nov 29, 2024	57.60	58.35	57.55	57.98	57.98	1.45%	3,232,860
Nov 27, 2024	56.85	57.42	56.25	57.15	57.15	1.69%	5,295,235
Nov 26, 2024	56.53	56.96	55.98	56.20	56.20	-1.46%	7,239,792
Nov 25, 2024	57.45	58.09	56.62	57.03	57.03	1.46%	9,602,441
Nov 22, 2024	54.80	56.52	54.52	56.21	56.21	2.63%	9,841,142
Nov 21, 2024	55.77	55.77	54.04	54.77	54.77	-0.92%	8,010,883
Nov 20, 2024	55.86	56.19	54.49	55.28	55.28	-1.14%	8,058,147
Nov 19, 2024	54.51	55.93	54.33	55.92	55.92	1.47%	6,920,482
Nov 18, 2024	54.52	55.28	53.69	55.11	55.11	3.09%	10,507,415
Nov 15, 2024	53.85	53.85	52.77	53.46	53.46	-0.72%	10,842,804
Nov 14, 2024	55.95	56.00	53.80	53.85	53.85	-3.56%	12,937,785
Nov 13, 2024	57.35	58.35	55.49	55.84	55.84	-1.71%	13,524,995
Nov 12, 2024	57.19	58.22	56.37	56.81	56.81	-1.80%	14,567,905
Nov 11, 2024	55.98	58.38	55.78	57.85	57.85	6.99%	23,746,932
Nov 8, 2024	52.25	54.15	52.13	54.07	54.07	2.62%	8,869,372
Nov 7, 2024	52.22	53.02	52.21	52.69	52.69	1.05%	7,232,772
Nov 6, 2024	50.78	52.18	50.12	52.14	52.14	8.20%	16,002,279
Nov 5, 2024	46.89	48.39	46.81	48.19	48.19	3.23%	6,987,949
Nov 4, 2024	46.27	47.15	45.97	46.68	46.68	0.09%	3,726,613
Nov 1, 2024	46.06	46.76	46.02	46.64	46.64	1.63%	5,466,386
Oct 31, 2024	47.57	47.71	45.71	45.89	45.89	-4.85%	9,058,944
Oct 30, 2024	48.03	48.92	47.96	48.23	48.23	-0.37%	4,180,226
Oct 29, 2024	48.40	48.52	47.89	48.41	48.41	0.02%	3,293,873
Oct 28, 2024	48.15	48.88	48.09	48.40	48.40	1.53%	5,083,815
Oct 25, 2024	47.50	48.21	47.42	47.67	47.67	0.61%	6,306,107
Oct 24, 2024	46.93	47.42	46.69	47.38	47.38	3.54%	7,985,687
Oct 23, 2024	46.86	47.08	45.35	45.76	45.76	-2.95%	8,289,962
Oct 22, 2024	47.06	47.28	46.82	47.15	47.15	-0.49%	5,187,126
Oct 21, 2024	47.74	47.78	46.96	47.38	47.38	-1.35%	6,911,681
Oct 18, 2024	47.38	48.04	47.31	48.03	48.03	2.10%	4,640,173
Oct 17, 2024	47.70	47.77	46.91	47.04	47.04	-1.36%	3,629,238
Oct 16, 2024	47.56	47.85	47.09	47.69	47.69	0.85%	3,493,220
Oct 15, 2024	47.29	47.78	46.48	47.29	47.29	-0.17%	4,208,009
Oct 14, 2024	46.91	47.45	46.35	47.37	47.37	1.57%	4,885,390
Oct 11, 2024	45.54	46.79	45.51	46.64	46.64	1.02%	4,359,667
Oct 10, 2024	45.97	46.48	45.45	46.17	46.17	-1.03%	3,867,745
Oct 9, 2024	46.62	46.95	46.36	46.65	46.65	0.02%	3,133,477
Oct 8, 2024	45.64	46.67	45.61	46.64	46.64	1.59%	3,855,619
Oct 7, 2024	46.32	46.51	45.68	45.91	45.91	-1.37%	4,028,322
Oct 4, 2024	46.26	46.55	45.65	46.55	46.55	2.56%	6,957,192
Oct 3, 2024	45.40	46.01	45.12	45.39	45.39	-1.05%	4,789,938
Oct 2, 2024	45.75	46.15	45.46	45.87	45.87	-0.67%	4,557,325
Oct 1, 2024	47.66	47.76	45.67	46.18	46.18	-2.84%	7,446,231
Sep 30, 2024	47.60	48.06	47.02	47.53	47.53	-0.73%	5,112,457
Sep 27, 2024	47.62	48.07	47.41	47.88	47.88	1.29%	4,036,202
Sep 26, 2024	47.55	47.65	46.47	47.27	47.27	0.87%	6,838,436
Sep 25, 2024	47.35	47.57	46.79	46.86	46.86	-1.24%	4,347,613
Sep 24, 2024	47.24	47.54	46.53	47.45	47.45	1.09%	3,826,011
Sep 23, 2024	47.10	47.36	46.86	46.94	46.94	0.09%	3,530,622
Sep 20, 2024	47.10	47.22	46.31	46.90	46.90	-1.10%	5,751,716
Sep 19, 2024	47.69	48.11	47.16	47.42	47.42	2.69%	7,075,350
Sep 18, 2024	46.13	47.65	45.91	46.18	46.18	0.26%	9,655,707