ARKK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	76.64	76.67	73.79	74.99	74.99	-1.97%	10,478,458
Nov 12, 2026	75.56	77.68	75.10	76.50	76.50	-2.51%	6,095,742
Nov 11, 2026	78.69	79.81	78.33	78.47	78.47	1.78%	5,200,369
Nov 10, 2026	77.38	78.85	75.99	77.10	77.10	-2.38%	3,997,366
Nov 9, 2026	75.90	79.65	75.53	78.98	78.98	4.66%	4,079,482
Nov 6, 2026	74.42	75.69	73.58	75.46	75.46	3.16%	4,588,444
Nov 5, 2026	78.05	78.06	71.39	73.15	73.15	-8.98%	13,928,472
Nov 4, 2026	79.94	81.47	78.99	80.37	80.37	0.06%	6,685,019
Nov 3, 2026	79.43	81.30	79.43	80.32	80.32	1.72%	5,599,624
Nov 2, 2026	81.51	82.03	78.79	78.96	78.96	-2.22%	8,749,394
Oct 30, 2026	82.45	82.65	79.53	80.75	80.75	-6.07%	7,081,851
Oct 29, 2026	84.93	86.70	84.93	85.97	85.97	-0.17%	2,347,931
Oct 28, 2026	84.32	86.71	84.26	86.12	86.12	1.58%	2,808,153
Oct 27, 2026	82.55	84.96	82.14	84.78	84.78	3.59%	5,328,859
Oct 26, 2026	81.49	82.71	80.70	81.84	81.84	-0.18%	2,207,528
Oct 23, 2026	81.51	82.18	80.70	81.99	81.99	0.16%	4,904,153
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