ARKK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	78.36	79.12	77.06	79.12	79.12	1.53%	6,381,856
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
Mar 18, 2026	72.45	73.05	71.37	71.41	71.41	-2.26%	10,279,751
Mar 17, 2026	72.00	73.51	72.00	73.06	73.06	1.40%	8,731,837
Mar 16, 2026	71.61	72.59	71.31	72.05	72.05	2.56%	12,119,858
Mar 13, 2026	71.57	72.15	69.92	70.25	70.25	-0.55%	13,284,605
Mar 12, 2026	72.26	72.53	70.48	70.64	70.64	-3.33%	8,955,626
Mar 11, 2026	73.13	74.06	72.37	73.07	73.07	0.25%	7,049,617
Mar 10, 2026	74.04	74.47	72.69	72.89	72.89	-1.88%	9,201,815
Mar 9, 2026	71.34	74.55	71.28	74.29	74.29	2.61%	12,405,606
Mar 6, 2026	72.15	73.30	71.88	72.40	72.40	-2.15%	9,656,698
Mar 5, 2026	74.11	75.68	72.89	73.99	73.99	-1.25%	11,809,597
Mar 4, 2026	73.42	75.26	73.11	74.93	74.93	3.69%	11,833,584
Mar 3, 2026	71.45	73.27	69.91	72.26	72.26	-2.64%	18,576,501
Mar 2, 2026	70.90	74.25	70.85	74.22	74.22	1.80%	12,076,931
Feb 27, 2026	72.75	73.32	71.99	72.91	72.91	-2.28%	10,045,475