ARKK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	81.51	82.18	80.70	81.99	81.99	0.16%	4,904,154
Oct 22, 2026	83.00	84.32	81.10	81.86	81.86	-4.17%	6,089,083
Oct 21, 2026	84.62	86.17	84.33	85.42	85.42	2.40%	3,268,545
Oct 20, 2026	81.65	84.36	81.23	83.42	83.42	1.35%	3,537,745
Oct 19, 2026	82.88	83.45	81.97	82.31	82.31	0.81%	2,290,720
Oct 16, 2026	85.45	85.45	80.93	81.65	81.65	-4.71%	6,114,999
Oct 15, 2026	82.02	86.12	81.51	85.69	85.69	1.43%	6,820,434
Oct 14, 2026	85.81	86.47	83.98	84.48	84.48	-3.09%	4,124,322
Oct 13, 2026	87.03	87.61	86.50	87.17	87.17	-0.97%	3,523,535
Oct 12, 2026	89.39	89.49	87.59	88.02	88.02	-1.79%	2,441,892
Oct 9, 2026	88.57	90.04	88.28	89.62	89.62	2.31%	5,353,476
Oct 8, 2026	88.15	88.41	86.60	87.60	87.60	-0.79%	4,725,709
Oct 7, 2026	88.60	88.96	87.78	88.30	88.30	-2.42%	5,881,645
Oct 6, 2026	93.96	94.82	90.27	90.49	90.49	-2.47%	4,770,996
Oct 5, 2026	90.13	93.02	89.83	92.78	92.78	3.28%	4,374,320
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