ARKW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	157.57	158.52	155.10	155.19	155.19	-2.09%	12,130
Aug 27, 2026	157.04	159.15	157.04	158.50	158.50	2.24%	9,735
Aug 26, 2026	154.04	156.00	154.04	155.02	155.02	-0.39%	4,216
Aug 25, 2026	153.67	156.16	153.67	155.62	155.62	1.61%	4,160
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
Jul 9, 2026	145.53	149.54	145.53	149.54	149.54	2.52%	92,863
Jul 8, 2026	144.82	145.88	143.21	145.87	145.87	-0.92%	28,920
Jul 7, 2026	148.41	149.07	146.00	147.22	147.22	-1.85%	56,700
Jul 6, 2026	144.95	150.70	144.89	150.00	150.00	3.32%	108,398
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