ARKW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	124.52	125.82	120.19	121.41	121.41	-2.57%	523,993
Jun 4, 2025	124.52	124.77	122.90	124.61	124.61	0.09%	168,705
Jun 3, 2025	122.55	124.90	121.90	124.50	124.50	2.23%	190,145
Jun 2, 2025	120.18	121.94	119.27	121.79	121.79	0.89%	775,905
May 30, 2025	119.85	121.11	118.24	120.71	120.71	0.32%	166,543
May 29, 2025	123.27	123.30	120.12	120.33	120.33	-0.90%	124,255
May 28, 2025	122.99	122.99	121.33	121.42	121.42	-1.03%	573,065
May 27, 2025	121.19	122.85	120.83	122.68	122.68	3.14%	180,544
May 23, 2025	117.41	119.87	117.25	118.94	118.94	-0.90%	210,984
May 22, 2025	119.29	121.36	118.91	120.02	120.02	1.29%	205,807
May 21, 2025	119.00	121.66	117.50	118.49	118.49	-1.10%	160,423
May 20, 2025	119.87	120.32	118.71	119.81	119.81	0.13%	122,693
May 19, 2025	116.87	119.95	116.87	119.66	119.66	-0.23%	152,657
May 16, 2025	118.42	120.18	118.42	119.93	119.93	1.85%	230,436
May 15, 2025	118.08	118.81	115.94	117.75	117.75	-1.41%	218,856
May 14, 2025	118.85	120.00	118.28	119.43	119.43	1.25%	181,339
May 13, 2025	113.79	118.55	113.79	117.96	117.96	5.23%	266,723
May 12, 2025	112.04	112.65	110.40	112.10	112.10	5.09%	176,738
May 9, 2025	107.06	108.76	106.28	106.67	106.67	0.64%	163,069
May 8, 2025	104.54	106.89	104.35	105.99	105.99	3.32%	148,580
May 7, 2025	102.39	103.20	101.29	102.58	102.58	0.43%	137,732
May 6, 2025	100.96	102.42	100.39	102.14	102.14	-1.36%	186,585
May 5, 2025	103.32	104.59	102.74	103.55	103.55	-1.24%	212,030
May 2, 2025	103.37	105.78	103.14	104.85	104.85	1.43%	158,134
May 1, 2025	105.53	105.63	103.16	103.37	103.37	0.45%	149,842
Apr 30, 2025	100.79	102.91	99.47	102.91	102.91	-1.00%	124,334
Apr 29, 2025	102.72	104.15	102.69	103.95	103.95	0.67%	121,157
Apr 28, 2025	103.69	104.09	101.01	103.26	103.26	0.04%	135,693
Apr 25, 2025	100.85	103.39	100.65	103.22	103.22	2.77%	149,744
Apr 24, 2025	96.91	100.53	96.91	100.44	100.44	3.59%	135,486
Apr 23, 2025	97.66	99.24	96.49	96.96	96.96	3.83%	215,808
Apr 22, 2025	91.20	94.33	91.20	93.38	93.38	4.08%	133,744
Apr 21, 2025	90.48	91.40	88.61	89.72	89.72	-1.92%	116,376
Apr 17, 2025	91.72	92.20	90.29	91.48	91.48	0.27%	111,212
Apr 16, 2025	91.44	92.70	89.59	91.23	91.23	-2.51%	137,674
Apr 15, 2025	92.85	94.50	92.84	93.58	93.58	0.83%	229,257
Apr 14, 2025	94.92	95.56	91.34	92.81	92.81	0.63%	181,832
Apr 11, 2025	90.63	92.42	89.03	92.23	92.23	1.85%	139,215
Apr 10, 2025	92.49	92.89	87.38	90.55	90.55	-3.76%	191,458
Apr 9, 2025	82.70	96.17	82.24	94.09	94.09	13.68%	404,788
Apr 8, 2025	89.49	89.90	81.54	82.77	82.77	-2.83%	223,326
Apr 7, 2025	79.86	89.83	78.62	85.18	85.18	-0.23%	376,698
Apr 4, 2025	87.40	88.02	82.44	85.38	85.38	-6.41%	368,189
Apr 3, 2025	92.34	93.50	90.30	91.23	91.23	-8.16%	352,832
Apr 2, 2025	94.67	100.11	94.67	99.34	99.34	2.60%	289,103
Apr 1, 2025	95.28	97.47	93.93	96.82	96.82	2.27%	198,201
Mar 31, 2025	93.09	95.02	91.07	94.67	94.67	-1.75%	403,270
Mar 28, 2025	99.50	99.50	95.87	96.36	96.36	-4.08%	121,725
Mar 27, 2025	101.00	102.52	99.96	100.46	100.46	-1.32%	103,253
Mar 26, 2025	105.31	105.45	101.00	101.80	101.80	-3.81%	189,923