ARKW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	157.72	159.09	157.50	158.98	158.98	1.25%	10,282
Sep 17, 2026	155.93	157.01	155.61	157.01	157.01	2.37%	3,674
Sep 16, 2026	154.90	155.52	152.00	153.37	153.37	-0.81%	9,699
Sep 15, 2026	156.33	156.33	154.03	154.63	154.63	-2.48%	6,780
Sep 14, 2026	154.76	159.09	154.76	158.56	158.56	1.97%	8,110
Sep 11, 2026	155.79	157.50	155.49	155.49	155.49	0.50%	7,784
Sep 10, 2026	153.54	156.17	153.53	154.72	154.72	-0.89%	50,064
Sep 9, 2026	158.77	159.06	156.11	156.11	156.11	-1.23%	57,539
Sep 8, 2026	159.02	159.73	157.58	158.06	158.06	-0.53%	42,154
Sep 4, 2026	157.96	159.91	157.96	158.91	158.91	-0.94%	48,174
Sep 3, 2026	155.49	160.96	155.49	160.41	160.41	4.99%	113,509
Sep 2, 2026	152.25	153.59	151.76	152.78	152.78	0.20%	23,895
Sep 1, 2026	154.61	154.70	151.85	152.48	152.48	-2.93%	33,020
Aug 31, 2026	154.50	157.69	154.08	157.08	157.08	1.22%	43,457
Aug 28, 2026	157.57	158.57	155.03	155.19	155.19	-2.09%	72,115
Aug 27, 2026	157.04	159.28	156.40	158.50	158.50	2.24%	64,457
Aug 26, 2026	154.04	155.90	154.04	155.02	155.02	-0.39%	30,980
Aug 25, 2026	153.67	156.28	153.67	155.62	155.62	1.61%	30,889
Aug 24, 2026	154.65	155.79	153.00	153.16	153.16	-1.50%	44,899
Aug 21, 2026	153.76	155.74	153.35	155.49	155.49	2.72%	58,292
Aug 20, 2026	152.02	152.02	150.40	151.38	151.38	0.34%	52,266
Aug 19, 2026	149.58	152.30	148.27	150.86	150.86	1.39%	42,976
Aug 18, 2026	149.86	150.50	148.55	148.79	148.79	-2.20%	29,300
Aug 17, 2026	152.45	153.36	152.13	152.13	152.13	-0.14%	45,164
Aug 14, 2026	153.88	153.91	152.14	152.35	152.35	-1.11%	41,290
Aug 13, 2026	150.45	154.70	150.45	154.06	154.06	1.94%	72,458
Aug 12, 2026	151.46	151.46	149.67	151.13	151.13	0.81%	51,486
Aug 11, 2026	150.23	150.43	148.54	149.91	149.91	0.22%	42,685
Aug 10, 2026	147.34	150.08	147.34	149.58	149.58	1.12%	52,027
Aug 7, 2026	145.49	148.13	145.41	147.92	147.92	3.11%	50,312
Aug 6, 2026	142.51	144.77	142.35	143.47	143.47	-1.26%	34,680
Aug 5, 2026	147.00	147.62	145.30	145.30	145.30	-1.17%	33,369
Aug 4, 2026	141.97	147.30	141.97	147.02	147.02	4.37%	72,738
Aug 3, 2026	136.63	141.32	135.77	140.87	140.87	2.95%	83,946
Jul 31, 2026	138.53	139.22	134.71	136.84	136.84	-1.02%	43,658
Jul 30, 2026	136.61	138.70	136.07	138.25	138.25	2.56%	43,676
Jul 29, 2026	137.01	139.16	134.67	134.80	134.80	-1.93%	67,473
Jul 28, 2026	136.49	138.68	134.00	137.45	137.45	-0.73%	56,218
Jul 27, 2026	138.57	139.20	136.00	138.46	138.46	1.26%	58,770
Jul 24, 2026	138.60	138.60	135.50	136.74	136.74	-1.24%	63,115
Jul 23, 2026	140.82	141.39	137.17	138.45	138.45	-3.32%	71,222
Jul 22, 2026	144.77	145.71	143.15	143.20	143.20	-2.25%	48,436
Jul 21, 2026	144.46	146.75	144.46	146.50	146.50	2.60%	50,891
Jul 20, 2026	143.03	145.12	142.14	142.79	142.79	0.73%	113,215
Jul 17, 2026	140.00	143.10	138.64	141.76	141.76	-1.75%	67,581
Jul 16, 2026	147.09	147.09	143.50	144.29	144.29	-2.59%	78,849
Jul 15, 2026	149.65	150.47	146.60	148.13	148.13	-0.20%	71,081
Jul 14, 2026	146.32	148.90	146.32	148.42	148.42	1.67%	78,860
Jul 13, 2026	146.40	148.01	145.40	145.98	145.98	-1.64%	64,422
Jul 10, 2026	150.20	150.63	146.94	148.42	148.42	-0.75%	432,746