ARKK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	81.30	82.45	79.99	82.00	-	1.22%	4,158,986
May 28, 2026	77.65	81.22	77.39	81.01	81.01	3.93%	8,475,480
May 27, 2026	77.23	78.35	77.02	77.95	77.95	0.93%	5,787,954
May 26, 2026	77.27	77.79	76.53	77.23	77.23	1.09%	4,794,030
May 22, 2026	76.95	77.78	76.29	76.40	76.40	-0.29%	4,595,534
May 21, 2026	75.28	76.91	74.91	76.62	76.62	1.03%	5,463,148
May 20, 2026	74.37	75.95	73.67	75.84	75.84	2.71%	8,316,631
May 19, 2026	73.83	74.57	72.96	73.84	73.84	-0.90%	8,226,380
May 18, 2026	74.88	75.93	73.47	74.51	74.51	-0.52%	10,421,970
May 15, 2026	76.18	76.50	74.90	74.90	74.90	-3.97%	12,627,035
May 14, 2026	77.80	79.18	76.72	78.00	78.00	-0.06%	8,559,606
May 13, 2026	78.17	78.71	76.60	78.05	78.05	-0.20%	7,476,830
May 12, 2026	79.10	79.78	76.48	78.21	78.21	-2.27%	9,938,749
May 11, 2026	78.58	80.69	78.25	80.03	80.03	1.15%	7,520,339
May 8, 2026	78.36	79.12	77.06	79.12	79.12	1.53%	6,382,794
May 7, 2026	79.40	79.69	77.13	77.93	77.93	-2.07%	5,664,917
May 6, 2026	77.33	79.60	76.98	79.58	79.58	3.92%	5,010,617
May 5, 2026	78.40	78.53	76.33	76.58	76.58	-2.11%	7,304,565
May 4, 2026	77.24	78.94	77.22	78.23	78.23	1.70%	6,110,452
May 1, 2026	75.85	77.28	75.44	76.92	76.92	1.42%	5,584,417
Apr 30, 2026	74.13	76.21	73.78	75.84	75.84	3.14%	7,443,009
Apr 29, 2026	74.45	74.45	72.75	73.53	73.53	-2.54%	9,710,021
Apr 28, 2026	75.11	76.20	74.70	75.45	75.45	-1.44%	9,649,797
Apr 27, 2026	76.26	77.20	76.06	76.55	76.55	0.07%	5,877,611
Apr 24, 2026	77.50	77.56	76.16	76.50	76.50	-	7,712,843
Apr 23, 2026	78.37	78.58	75.18	76.50	76.50	-3.53%	12,443,234
Apr 22, 2026	78.97	79.63	78.58	79.30	79.30	2.48%	6,575,169
Apr 21, 2026	79.55	80.14	77.20	77.38	77.38	-2.45%	10,555,123
Apr 20, 2026	78.58	79.49	77.67	79.32	79.32	0.11%	7,042,919
Apr 17, 2026	79.19	80.53	78.95	79.23	79.23	2.44%	12,982,425
Apr 16, 2026	78.36	78.47	75.85	77.34	77.34	-0.17%	9,072,419
Apr 15, 2026	75.52	77.60	75.37	77.47	77.47	3.53%	8,933,153
Apr 14, 2026	73.20	75.23	73.20	74.83	74.83	3.99%	12,846,550
Apr 13, 2026	68.88	72.06	68.88	71.96	71.96	3.85%	9,765,946
Apr 10, 2026	69.44	69.82	68.74	69.29	69.29	0.54%	6,316,886
Apr 9, 2026	69.99	70.15	68.43	68.92	68.92	-2.05%	9,491,361
Apr 8, 2026	72.62	73.36	69.72	70.36	70.36	2.33%	12,225,115
Apr 7, 2026	67.99	68.85	66.78	68.76	68.76	-0.06%	9,088,675
Apr 6, 2026	68.75	69.73	68.31	68.80	68.80	0.35%	6,687,504
Apr 2, 2026	66.13	68.98	65.71	68.56	68.56	0.23%	11,729,608
Apr 1, 2026	68.71	69.46	68.06	68.40	68.40	1.20%	11,886,788
Mar 31, 2026	64.51	67.78	64.50	67.59	67.59	6.41%	15,238,562
Mar 30, 2026	65.35	65.36	62.95	63.52	63.52	-1.72%	10,269,461
Mar 27, 2026	66.68	66.68	64.40	64.63	64.63	-4.10%	13,982,522
Mar 26, 2026	68.72	69.98	67.35	67.39	67.39	-3.59%	9,789,722
Mar 25, 2026	70.48	71.61	69.63	69.90	69.90	1.30%	10,226,997
Mar 24, 2026	70.21	70.58	68.26	69.00	69.00	-2.71%	12,983,720
Mar 23, 2026	70.10	71.77	69.83	70.92	70.92	2.56%	16,663,420
Mar 20, 2026	70.80	70.91	68.33	69.15	69.15	-2.70%	14,990,059
Mar 19, 2026	69.90	71.91	69.36	71.07	71.07	-0.48%	15,597,111