ARKK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	84.24	86.45	84.12	86.21	86.21	3.53%	7,150,228
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
Jul 23, 2026	74.25	75.28	73.13	73.83	73.83	-2.89%	5,818,237
Jul 22, 2026	76.84	77.65	75.91	76.03	76.03	-2.14%	4,064,439
Jul 21, 2026	75.68	77.94	75.56	77.70	77.70	3.66%	3,744,415
Jul 20, 2026	75.71	76.17	74.65	74.95	74.95	-0.33%	3,017,189
Jul 17, 2026	74.66	76.29	73.84	75.20	75.20	-1.92%	5,798,070
Jul 16, 2026	78.82	78.94	76.20	76.67	76.67	-3.68%	6,139,071
Jul 15, 2026	80.11	80.70	78.50	79.60	79.60	0.10%	3,888,137
Jul 14, 2026	78.77	79.70	78.29	79.52	79.52	1.64%	3,133,474
Jul 13, 2026	79.48	79.62	77.89	78.24	78.24	-2.50%	5,889,874
Jul 10, 2026	82.59	82.72	79.37	80.25	80.25	-1.58%	5,394,322
Jul 9, 2026	79.99	82.04	79.91	81.53	81.53	1.71%	4,140,144
Jul 8, 2026	79.94	80.44	78.55	80.16	80.16	-1.27%	3,999,986
Jul 7, 2026	82.93	83.77	80.57	81.19	81.19	-2.89%	6,069,248
Jul 6, 2026	81.32	84.34	80.84	83.61	83.61	2.90%	5,079,078
Jul 2, 2026	82.34	83.89	80.32	81.25	81.25	-0.73%	8,437,954
Jul 1, 2026	80.40	82.75	80.40	81.85	81.85	1.27%	5,121,511
Jun 30, 2026	80.06	80.98	79.49	80.82	80.82	0.24%	6,597,185
Jun 29, 2026	79.08	80.80	77.92	80.63	80.63	3.20%	6,506,567
Jun 26, 2026	75.60	78.88	75.60	78.13	78.13	2.08%	6,090,917
Jun 25, 2026	77.36	77.79	75.71	76.54	76.54	-0.23%	5,467,360
Jun 24, 2026	76.55	78.10	76.38	76.72	76.72	0.05%	5,003,683
Jun 23, 2026	76.21	78.48	76.11	76.68	76.68	-2.23%	9,452,046
Jun 22, 2026	79.78	81.15	78.24	78.43	78.43	-2.19%	6,037,614
Jun 18, 2026	79.51	80.36	78.69	80.19	80.19	2.17%	8,036,795
Jun 17, 2026	79.08	81.23	78.22	78.49	78.49	-0.75%	10,768,696
Jun 16, 2026	79.50	80.48	78.71	79.08	79.08	-0.69%	6,320,595
Jun 15, 2026	78.19	80.12	78.11	79.63	79.63	5.26%	9,746,386
Jun 12, 2026	75.46	76.18	74.41	75.65	75.65	0.25%	11,557,976
Jun 11, 2026	73.40	75.46	72.55	75.46	75.46	3.36%	11,578,059