ARKK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	90.18	91.45	89.24	89.83	89.83	1.41%	5,557,342
Oct 1, 2026	89.34	89.92	88.46	88.58	88.58	-0.58%	3,721,320
Sep 30, 2026	90.08	90.33	88.97	89.10	89.10	-0.39%	3,882,466
Sep 29, 2026	90.00	90.49	88.90	89.45	89.45	0.22%	3,656,443
Sep 28, 2026	89.84	90.44	88.66	89.25	89.25	-1.67%	3,867,927
Sep 25, 2026	92.02	92.20	89.72	90.77	90.77	-1.01%	3,982,102
Sep 24, 2026	88.94	91.86	88.76	91.70	91.70	2.15%	5,475,339
Sep 23, 2026	91.38	92.03	89.67	89.77	89.77	-2.01%	3,863,031
Sep 22, 2026	91.00	91.94	90.48	91.61	91.61	0.98%	4,951,577
Sep 21, 2026	90.05	90.99	89.86	90.72	90.72	2.82%	6,119,085
Sep 18, 2026	87.55	88.33	87.01	88.23	88.23	1.51%	4,400,037
Sep 17, 2026	85.04	87.17	85.04	86.92	86.92	4.50%	6,759,240
Sep 16, 2026	83.88	84.57	82.04	83.18	83.18	-0.37%	5,457,946
Sep 15, 2026	83.90	84.32	82.91	83.49	83.49	-1.45%	3,870,218
Sep 14, 2026	82.59	85.19	82.49	84.72	84.72	1.36%	4,619,639
Sep 11, 2026	83.63	84.79	83.50	83.58	83.58	0.63%	3,272,700
Sep 10, 2026	82.77	84.28	82.42	83.06	83.06	-1.77%	5,120,513
Sep 9, 2026	86.10	86.37	84.47	84.56	84.56	-1.77%	3,807,394
Sep 8, 2026	86.15	86.78	85.21	86.08	86.08	-0.16%	4,001,156
Sep 4, 2026	85.90	86.54	85.80	86.22	86.22	-1.06%	3,454,385
Sep 3, 2026	84.39	87.30	84.39	87.14	87.14	4.50%	8,203,268
Sep 2, 2026	82.99	84.02	82.58	83.39	83.39	0.37%	3,739,564
Sep 1, 2026	84.04	84.42	82.77	83.08	83.08	-2.91%	4,145,726
Aug 31, 2026	83.84	85.73	83.59	85.57	85.57	1.16%	3,100,219
Aug 28, 2026	86.71	87.19	84.18	84.59	84.59	-3.19%	5,062,246
Aug 27, 2026	86.50	87.83	86.03	87.38	87.38	1.87%	2,908,911
Aug 26, 2026	85.48	86.37	85.05	85.78	85.78	-0.68%	3,012,308
Aug 25, 2026	84.25	86.84	84.20	86.37	86.37	2.92%	5,278,661
Aug 24, 2026	85.67	85.67	83.76	83.92	83.92	-2.66%	4,415,732
Aug 21, 2026	84.24	86.45	84.12	86.21	86.21	3.53%	7,150,999
Aug 20, 2026	83.32	84.00	82.54	83.27	83.27	-0.05%	6,327,240
Aug 19, 2026	80.83	83.35	80.53	83.31	83.31	5.26%	8,922,340
Aug 18, 2026	80.00	80.71	79.06	79.15	79.15	-3.18%	6,734,210
Aug 17, 2026	80.97	82.27	80.56	81.75	81.75	0.80%	3,860,481
Aug 14, 2026	82.62	82.62	80.79	81.10	81.10	-1.80%	4,053,272
Aug 13, 2026	81.38	82.93	81.25	82.59	82.59	1.50%	3,048,878
Aug 12, 2026	81.77	82.02	80.59	81.37	81.37	0.96%	3,337,911
Aug 11, 2026	80.65	81.15	79.71	80.60	80.60	0.20%	2,943,233
Aug 10, 2026	79.49	80.62	79.39	80.44	80.44	1.27%	4,028,728
Aug 7, 2026	76.96	79.51	76.96	79.43	79.43	4.89%	7,041,169
Aug 6, 2026	75.11	76.61	74.93	75.73	75.73	-0.59%	3,630,481
Aug 5, 2026	76.77	77.49	76.14	76.18	76.18	-0.76%	5,131,502
Aug 4, 2026	74.56	77.11	74.53	76.76	76.76	4.38%	6,618,318
Aug 3, 2026	70.80	73.70	70.19	73.54	73.54	3.23%	5,083,914
Jul 31, 2026	72.97	72.97	69.89	71.24	71.24	-2.28%	6,193,136
Jul 30, 2026	71.37	73.02	71.13	72.90	72.90	3.29%	4,892,888
Jul 29, 2026	72.03	72.98	70.34	70.58	70.58	-2.58%	6,386,896
Jul 28, 2026	71.34	72.74	70.16	72.45	72.45	-0.11%	4,739,385
Jul 27, 2026	73.05	73.70	71.22	72.53	72.53	0.89%	3,981,164
Jul 24, 2026	73.78	73.91	71.36	71.89	71.89	-2.63%	5,929,199