ARKW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	147.34	150.08	147.34	149.43	-	1.02%	30,487
Aug 7, 2026	146.28	148.15	145.49	147.92	147.92	3.11%	6,591
Aug 6, 2026	142.51	144.77	142.50	143.47	143.47	-1.26%	6,544
Aug 5, 2026	147.00	147.50	145.30	145.30	145.30	-1.17%	4,133
Aug 4, 2026	141.97	147.16	141.92	147.02	147.02	4.37%	9,738
Aug 3, 2026	136.63	141.32	135.98	140.87	140.87	2.95%	10,034
Jul 31, 2026	138.53	139.07	134.95	136.84	136.84	-1.02%	7,605
Jul 30, 2026	136.61	138.53	135.90	138.25	138.25	2.56%	9,698
Jul 29, 2026	137.01	139.21	134.80	134.80	134.80	-1.93%	18,761
Jul 28, 2026	136.49	138.50	133.99	137.45	137.45	-0.73%	14,880
Jul 27, 2026	138.57	139.50	135.98	138.46	138.46	1.26%	5,675
Jul 24, 2026	138.60	139.08	135.50	136.74	136.74	-1.24%	7,033
Jul 23, 2026	140.92	141.00	137.27	138.45	138.45	-3.32%	10,841
Jul 22, 2026	144.77	146.02	143.10	143.20	143.20	-2.25%	11,544
Jul 21, 2026	144.46	146.72	144.46	146.50	146.50	2.60%	5,819
Jul 20, 2026	143.03	145.20	142.18	142.79	142.79	0.73%	19,093
Jul 17, 2026	140.00	143.37	138.87	141.76	141.76	-1.75%	12,658
Jul 16, 2026	147.09	147.70	143.76	144.29	144.29	-2.59%	15,738
Jul 15, 2026	149.65	150.87	146.60	148.13	148.13	-0.20%	12,315
Jul 14, 2026	146.32	148.88	146.32	148.42	148.42	1.67%	12,889
Jul 13, 2026	146.14	148.01	145.40	145.98	145.98	-1.64%	10,017
Jul 10, 2026	150.26	151.23	147.32	148.42	148.42	-0.75%	12,402
Jul 9, 2026	145.53	149.54	145.53	149.54	149.54	2.52%	21,294
Jul 8, 2026	144.82	146.16	143.28	145.87	145.87	-0.92%	3,892
Jul 7, 2026	148.41	149.09	146.47	147.22	147.22	-1.85%	7,838
Jul 6, 2026	144.95	150.70	144.89	150.00	150.00	3.32%	108,270
Jul 2, 2026	147.13	149.02	144.17	145.18	145.18	-0.87%	74,798
Jul 1, 2026	144.59	148.49	144.39	146.45	146.45	1.10%	67,887
Jun 30, 2026	142.79	145.40	142.46	144.86	144.86	0.58%	45,812
Jun 29, 2026	140.99	144.26	140.00	144.02	144.02	3.45%	54,106
Jun 26, 2026	134.56	139.50	134.56	139.22	139.22	2.60%	48,818
Jun 25, 2026	139.57	139.57	135.39	135.69	135.69	-2.01%	63,734
Jun 24, 2026	139.68	140.92	137.60	138.48	138.48	-1.58%	74,812
Jun 23, 2026	139.38	142.25	138.95	140.70	140.70	-1.79%	94,482
Jun 22, 2026	144.01	148.41	142.80	143.27	143.27	-2.29%	114,549
Jun 18, 2026	145.74	146.63	143.16	146.63	146.63	1.82%	70,501
Jun 17, 2026	146.26	148.20	143.76	144.01	144.01	-1.33%	100,446
Jun 16, 2026	147.16	148.78	145.50	145.95	145.95	-1.01%	91,336
Jun 15, 2026	145.50	148.52	144.35	147.44	147.44	4.36%	87,921
Jun 12, 2026	140.06	141.49	136.82	141.28	141.28	0.87%	99,682
Jun 11, 2026	136.96	140.30	134.94	140.06	140.06	3.23%	100,101
Jun 10, 2026	136.74	140.06	135.60	135.68	135.68	-2.16%	59,139
Jun 9, 2026	141.25	142.94	134.00	138.68	138.68	-1.67%	90,159
Jun 8, 2026	140.96	142.00	139.46	141.04	141.04	2.25%	67,749
Jun 5, 2026	143.94	144.07	136.70	137.93	137.93	-5.82%	177,713
Jun 4, 2026	144.80	147.39	144.21	146.45	146.45	-0.08%	67,172
Jun 3, 2026	150.10	150.10	146.28	146.57	146.57	-2.98%	89,286
Jun 2, 2026	152.04	152.45	150.00	151.07	151.07	-2.02%	101,471
Jun 1, 2026	151.64	155.07	151.25	154.18	154.18	0.78%	106,793
May 29, 2026	150.01	153.49	149.59	152.99	152.99	1.84%	163,182