ARKW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	120.60	124.43	120.49	123.98	123.98	5.51%	56,466
Feb 5, 2026	125.99	125.99	116.83	117.51	117.51	-5.73%	32,626
Feb 4, 2026	130.24	130.24	122.98	124.65	124.65	-4.85%	43,019
Feb 3, 2026	135.64	136.06	128.07	131.01	131.01	-2.72%	35,509
Feb 2, 2026	134.85	136.70	134.50	134.68	134.68	-1.63%	24,770
Jan 30, 2026	139.96	140.51	136.27	136.91	136.91	-3.33%	35,182
Jan 29, 2026	144.75	144.75	139.22	141.63	141.63	-2.31%	24,130
Jan 28, 2026	146.25	147.34	144.46	144.98	144.98	-0.43%	19,263
Jan 27, 2026	146.62	146.62	144.88	145.61	145.61	0.20%	118,392
Jan 26, 2026	144.80	146.44	144.80	145.32	145.32	-0.48%	21,100
Jan 23, 2026	145.89	147.34	145.29	146.03	146.03	0.33%	17,871
Jan 22, 2026	145.69	146.18	144.92	145.54	145.54	0.71%	45,245
Jan 21, 2026	143.15	145.59	142.00	144.52	144.52	0.96%	26,572
Jan 20, 2026	144.31	146.05	142.86	143.15	143.15	-3.66%	55,082
Jan 16, 2026	149.56	150.10	148.00	148.59	148.59	-0.48%	18,139
Jan 15, 2026	152.15	152.15	149.04	149.30	149.30	-1.19%	17,197
Jan 14, 2026	152.00	152.22	149.62	151.10	151.10	-0.86%	27,750
Jan 13, 2026	151.89	152.71	150.34	152.41	152.41	0.56%	27,858
Jan 12, 2026	148.32	152.24	148.32	151.56	151.56	1.65%	33,081
Jan 9, 2026	150.05	150.23	147.50	149.10	149.10	-0.37%	19,521
Jan 8, 2026	150.29	150.37	148.50	149.66	149.66	-0.47%	22,808
Jan 7, 2026	151.60	152.00	150.00	150.37	150.37	-1.22%	16,592
Jan 6, 2026	153.51	153.51	150.50	152.22	152.22	-0.69%	43,745
Jan 5, 2026	151.42	154.22	151.42	153.27	153.27	2.78%	56,210
Jan 2, 2026	149.66	150.32	147.62	149.12	149.12	0.94%	99,353
Dec 31, 2025	149.50	149.50	147.42	147.73	147.73	-0.95%	99,898
Dec 30, 2025	150.51	151.00	149.15	149.15	149.15	-0.76%	14,475
Dec 29, 2025	149.82	151.32	149.82	150.29	150.29	-0.93%	11,878
Dec 26, 2025	152.35	152.75	150.64	151.70	151.70	-1.80%	11,557
Dec 24, 2025	154.23	154.63	153.32	154.48	152.13	0.13%	58,855
Dec 23, 2025	154.91	155.03	152.70	154.28	151.93	-0.96%	128,991
Dec 22, 2025	156.73	157.85	155.61	155.78	153.41	0.80%	122,243
Dec 19, 2025	152.89	155.31	152.89	154.55	152.20	2.32%	129,433
Dec 18, 2025	152.61	154.45	151.04	151.04	148.74	1.37%	106,893
Dec 17, 2025	154.23	155.10	148.95	149.00	146.73	-3.20%	189,018
Dec 16, 2025	151.45	153.92	151.09	153.92	151.58	1.61%	77,060
Dec 15, 2025	155.28	155.99	151.48	151.48	149.17	-2.28%	189,956
Dec 12, 2025	158.20	159.16	153.36	155.02	152.66	-2.12%	186,826
Dec 11, 2025	158.62	158.93	156.42	158.37	155.96	-0.88%	173,125
Dec 10, 2025	158.96	161.37	157.59	159.77	157.34	0.50%	115,928
Dec 9, 2025	155.43	159.80	155.18	158.97	156.55	1.37%	142,002
Dec 8, 2025	156.74	157.22	155.11	156.82	154.43	0.64%	84,999
Dec 5, 2025	155.77	157.79	155.31	155.82	153.45	-0.22%	99,008
Dec 4, 2025	154.42	156.31	153.00	156.17	153.79	1.40%	96,344
Dec 3, 2025	151.75	154.58	150.49	154.01	151.67	1.50%	136,329
Dec 2, 2025	151.10	153.73	150.93	151.74	149.43	1.49%	182,265
Dec 1, 2025	149.31	150.45	147.61	149.51	147.23	-1.90%	112,796
Nov 28, 2025	151.40	152.86	151.34	152.40	150.08	1.48%	52,060
Nov 26, 2025	148.99	150.56	147.93	150.17	147.88	1.82%	136,567
Nov 25, 2025	145.40	147.57	142.65	147.49	145.24	0.26%	102,874