ARKW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	122.24	128.66	122.24	127.13	127.13	2.22%	10,772
Mar 20, 2026	127.09	127.09	123.48	124.37	124.37	-2.27%	19,308
Mar 19, 2026	126.16	128.05	125.74	127.26	127.26	-1.07%	14,118
Mar 18, 2026	129.87	130.92	128.64	128.64	128.64	-1.84%	14,655
Mar 17, 2026	129.68	131.76	129.68	131.05	131.05	0.97%	12,424
Mar 16, 2026	128.75	130.50	128.67	129.79	129.79	2.91%	14,435
Mar 13, 2026	128.93	129.50	125.80	126.12	126.12	-0.76%	9,867
Mar 12, 2026	129.26	130.58	127.08	127.08	127.08	-2.65%	9,519
Mar 11, 2026	130.23	132.50	129.32	130.54	130.54	0.83%	8,411
Mar 10, 2026	131.28	131.50	129.00	129.46	129.46	-0.56%	12,226
Mar 9, 2026	126.43	130.62	126.12	130.19	130.19	1.94%	18,438
Mar 6, 2026	128.50	129.50	127.17	127.71	127.71	-2.28%	24,414
Mar 5, 2026	129.98	133.01	128.93	130.69	130.69	-0.14%	23,453
Mar 4, 2026	127.55	131.50	127.55	130.87	130.87	3.99%	25,206
Mar 3, 2026	123.19	126.63	121.19	125.85	125.85	-1.07%	38,435
Mar 2, 2026	121.56	127.49	121.56	127.21	127.21	1.81%	29,841
Feb 27, 2026	127.00	127.00	123.68	124.95	124.95	-1.88%	21,140
Feb 26, 2026	126.63	127.73	125.30	127.35	127.35	0.20%	22,581
Feb 25, 2026	123.49	127.52	123.49	127.10	127.10	4.04%	58,933
Feb 24, 2026	118.84	122.18	118.63	122.17	122.17	2.56%	30,293
Feb 23, 2026	122.01	122.01	118.31	119.12	119.12	-3.77%	26,405
Feb 20, 2026	124.00	126.00	123.00	123.79	123.79	-0.53%	36,615
Feb 19, 2026	123.04	124.45	122.26	124.45	124.45	0.67%	13,138
Feb 18, 2026	122.32	125.18	121.83	123.62	123.62	1.05%	18,294
Feb 17, 2026	121.97	123.37	119.97	122.33	122.33	-0.74%	28,361
Feb 13, 2026	122.19	124.68	121.09	123.24	123.24	2.02%	147,732
Feb 12, 2026	126.27	126.27	119.36	120.80	120.80	-3.88%	200,349
Feb 11, 2026	128.77	128.77	123.07	125.67	125.67	-2.17%	180,725
Feb 10, 2026	128.51	129.99	127.72	128.46	128.46	0.42%	286,782
Feb 9, 2026	123.78	128.86	123.31	127.92	127.92	3.18%	126,941
Feb 6, 2026	120.60	124.50	120.48	123.98	123.98	5.51%	232,748
Feb 5, 2026	121.88	123.33	116.83	117.51	117.51	-5.73%	214,810
Feb 4, 2026	128.66	128.66	122.74	124.65	124.65	-4.85%	346,699
Feb 3, 2026	135.64	135.64	127.89	131.01	131.01	-2.72%	310,084
Feb 2, 2026	134.85	136.78	134.47	134.68	134.68	-1.63%	199,835
Jan 30, 2026	139.96	140.51	135.99	136.91	136.91	-3.33%	240,636
Jan 29, 2026	144.75	144.75	139.17	141.63	141.63	-2.31%	153,097
Jan 28, 2026	146.32	147.68	144.50	144.98	144.98	-0.43%	132,994
Jan 27, 2026	146.62	146.62	144.88	145.61	145.61	0.20%	118,392
Jan 26, 2026	145.43	146.59	145.32	145.32	145.32	-0.48%	145,631
Jan 23, 2026	145.89	147.34	145.25	146.03	146.03	0.33%	117,096
Jan 22, 2026	146.18	146.28	144.84	145.54	145.54	0.71%	296,457
Jan 21, 2026	143.90	145.62	141.97	144.52	144.52	0.96%	218,527
Jan 20, 2026	144.31	146.00	142.78	143.15	143.15	-3.66%	232,706
Jan 16, 2026	150.10	150.14	147.99	148.59	148.59	-0.48%	126,874
Jan 15, 2026	152.15	152.27	149.09	149.30	149.30	-1.19%	131,753
Jan 14, 2026	152.21	152.55	149.63	151.10	151.10	-0.86%	135,074
Jan 13, 2026	151.89	152.81	150.33	152.41	152.41	0.56%	150,319
Jan 12, 2026	148.32	152.21	148.10	151.56	151.56	1.65%	194,836
Jan 9, 2026	150.05	150.29	147.50	149.10	149.10	-0.37%	144,314