ARKK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	83.63	84.79	83.50	83.58	83.58	0.63%	3,272,213
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
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