ARKW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	146.96	147.59	146.21	146.77	-	0.57%	13,011
May 6, 2026	143.77	146.06	143.74	145.94	145.94	3.03%	11,419
May 5, 2026	143.55	144.00	141.62	141.65	141.65	-0.91%	10,885
May 4, 2026	141.07	144.25	140.97	142.95	142.95	2.09%	13,265
May 1, 2026	137.72	140.58	137.55	140.03	140.03	2.22%	8,025
Apr 30, 2026	135.80	137.60	134.74	136.99	136.99	1.12%	7,493
Apr 29, 2026	135.50	135.73	133.66	135.47	135.47	-0.67%	11,983
Apr 28, 2026	135.64	137.46	135.50	136.39	136.39	-1.52%	13,243
Apr 27, 2026	138.66	139.16	137.84	138.50	138.50	-0.91%	89,916
Apr 24, 2026	139.04	139.77	137.36	139.77	139.77	2.23%	101,769
Apr 23, 2026	139.05	139.37	134.90	136.72	136.72	-3.08%	113,489
Apr 22, 2026	139.32	141.20	139.31	141.06	141.06	3.13%	76,925
Apr 21, 2026	139.79	140.75	136.71	136.78	136.78	-1.89%	134,118
Apr 20, 2026	137.86	139.55	136.45	139.41	139.41	0.22%	102,033
Apr 17, 2026	139.14	141.08	138.56	139.11	139.11	1.19%	130,369
Apr 16, 2026	136.94	137.73	134.52	137.48	137.48	1.14%	319,364
Apr 15, 2026	132.45	136.02	132.02	135.93	135.93	3.81%	132,298
Apr 14, 2026	129.14	131.61	129.14	130.94	130.94	3.02%	80,999
Apr 13, 2026	122.58	127.22	122.58	127.10	127.10	2.97%	76,929
Apr 10, 2026	123.47	123.88	121.74	123.44	123.44	0.80%	62,031
Apr 9, 2026	124.46	124.50	121.09	122.46	122.46	-1.95%	120,732
Apr 8, 2026	128.94	129.83	124.07	124.89	124.89	2.06%	126,312
Apr 7, 2026	120.93	122.73	119.47	122.37	122.37	0.07%	92,045
Apr 6, 2026	122.43	123.73	121.20	122.29	122.29	0.57%	111,550
Apr 2, 2026	117.71	121.60	116.52	121.60	121.60	0.26%	124,338
Apr 1, 2026	122.53	122.85	120.35	121.28	121.28	0.56%	119,831
Mar 31, 2026	116.05	120.89	116.05	120.61	120.61	5.38%	120,997
Mar 30, 2026	117.08	117.12	113.36	114.45	114.45	-1.11%	88,800
Mar 27, 2026	118.41	118.41	115.26	115.74	115.74	-3.64%	160,703
Mar 26, 2026	122.76	124.78	120.06	120.11	120.11	-3.89%	139,687
Mar 25, 2026	125.85	127.71	124.44	124.97	124.97	1.82%	107,634
Mar 24, 2026	126.37	126.74	122.03	122.74	122.74	-3.45%	136,300
Mar 23, 2026	126.12	128.76	125.79	127.13	127.13	2.22%	113,400
Mar 20, 2026	127.09	127.09	123.39	124.37	124.37	-2.27%	109,700
Mar 19, 2026	126.16	128.21	125.51	127.26	127.26	-1.07%	76,879
Mar 18, 2026	129.87	130.98	128.64	128.64	128.64	-1.84%	60,814
Mar 17, 2026	129.68	131.83	129.64	131.05	131.05	0.97%	59,881
Mar 16, 2026	128.73	130.51	128.67	129.79	129.79	2.91%	76,995
Mar 13, 2026	128.93	130.00	125.67	126.12	126.12	-0.76%	53,171
Mar 12, 2026	129.26	130.58	127.02	127.08	127.08	-2.65%	47,138
Mar 11, 2026	130.23	132.50	129.23	130.54	130.54	0.83%	61,997
Mar 10, 2026	131.05	131.50	129.09	129.46	129.46	-0.56%	76,976
Mar 9, 2026	126.43	130.79	126.12	130.19	130.19	1.94%	115,317
Mar 6, 2026	127.76	129.49	127.17	127.71	127.71	-2.28%	120,215
Mar 5, 2026	129.98	132.87	128.84	130.69	130.69	-0.14%	114,782
Mar 4, 2026	127.55	131.51	127.55	130.87	130.87	3.99%	137,587
Mar 3, 2026	123.19	126.91	121.11	125.85	125.85	-1.07%	247,269
Mar 2, 2026	121.94	127.48	121.94	127.21	127.21	1.81%	166,450
Feb 27, 2026	124.74	125.56	123.66	124.95	124.95	-1.88%	173,275
Feb 26, 2026	126.63	127.76	125.22	127.35	127.35	0.20%	131,976