ARK Active Autocallable Income ETF (ARKY)
BATS: ARKY · Real-Time Price · USD
19.74
-0.23 (-1.15%)
At close: Oct 22, 2026, 4:00 PM EDT
19.79
+0.05 (0.25%)
After-hours: Oct 22, 2026, 8:00 PM EDT
ARKY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 19.95 | 19.96 | 19.72 | 19.74 | 19.74 | -1.15% | 49,961 |
| Oct 21, 2026 | 19.72 | 19.99 | 19.72 | 19.97 | 19.97 | 0.91% | 51,438 |
| Oct 20, 2026 | 19.61 | 19.92 | 19.61 | 19.79 | 19.79 | 0.82% | 31,437 |
| Oct 19, 2026 | 19.76 | 19.77 | 19.63 | 19.63 | 19.63 | -0.56% | 50,216 |
| Oct 16, 2026 | 20.04 | 20.04 | 19.66 | 19.74 | 19.74 | -1.64% | 68,579 |
| Oct 15, 2026 | 19.86 | 20.12 | 19.77 | 20.07 | 20.07 | 0.80% | 89,947 |
| Oct 14, 2026 | 20.23 | 20.23 | 19.90 | 19.91 | 19.91 | -1.63% | 87,083 |
| Oct 13, 2026 | 20.28 | 20.31 | 20.24 | 20.24 | 20.24 | -0.34% | 28,868 |
| Oct 12, 2026 | 20.58 | 20.58 | 20.31 | 20.31 | 20.31 | -0.49% | 81,456 |
| Oct 9, 2026 | 20.58 | 20.58 | 20.31 | 20.41 | 20.41 | -1.78% | 240,576 |
| Oct 8, 2026 | 20.49 | 20.78 | 20.36 | 20.78 | 20.78 | 1.42% | 630,096 |
| Oct 7, 2026 | 20.48 | 20.49 | 20.37 | 20.49 | 20.49 | - | 65,440 |
| Oct 6, 2026 | 20.59 | 20.59 | 20.45 | 20.49 | 20.49 | 0.49% | 47,250 |
| Oct 5, 2026 | 20.43 | 20.43 | 20.35 | 20.39 | 20.39 | 0.39% | 49,531 |
| Oct 2, 2026 | 20.42 | 20.48 | 20.26 | 20.31 | 20.31 | -0.64% | 84,348 |
| Oct 1, 2026 | 20.27 | 20.44 | 20.24 | 20.44 | 20.44 | 0.89% | 101,320 |
| Sep 30, 2026 | 20.24 | 20.39 | 20.20 | 20.26 | 20.26 | -0.34% | 117,134 |
| Sep 29, 2026 | 20.38 | 20.39 | 20.25 | 20.33 | 20.33 | 0.44% | 147,347 |
| Sep 28, 2026 | 20.38 | 20.38 | 20.19 | 20.24 | 20.24 | -0.88% | 70,381 |
| Sep 25, 2026 | 20.49 | 20.49 | 20.24 | 20.42 | 20.42 | -0.29% | 57,947 |
| Sep 24, 2026 | 20.56 | 20.56 | 20.29 | 20.48 | 20.48 | -1.77% | 79,689 |
| Sep 23, 2026 | 20.83 | 21.12 | 20.69 | 21.12 | 20.85 | 1.83% | 259,190 |
| Sep 22, 2026 | 20.87 | 20.87 | 20.68 | 20.74 | 20.47 | -0.24% | 36,832 |
| Sep 21, 2026 | 20.74 | 20.87 | 20.55 | 20.79 | 20.52 | 1.04% | 62,938 |
| Sep 18, 2026 | 20.62 | 20.62 | 20.51 | 20.58 | 20.31 | 0.76% | 53,121 |
| Sep 17, 2026 | 20.39 | 20.44 | 20.35 | 20.42 | 20.16 | 1.34% | 38,145 |
| Sep 16, 2026 | 20.05 | 20.36 | 20.05 | 20.15 | 19.89 | 0.20% | 39,502 |
| Sep 15, 2026 | 20.25 | 20.37 | 20.01 | 20.11 | 19.85 | -1.13% | 88,947 |
| Sep 14, 2026 | 20.35 | 20.39 | 20.28 | 20.34 | 20.08 | 0.25% | 24,569 |
| Sep 11, 2026 | 20.25 | 20.35 | 20.23 | 20.29 | 20.03 | 0.25% | 13,564 |
| Sep 10, 2026 | 20.25 | 20.31 | 20.20 | 20.24 | 19.98 | -0.34% | 27,892 |
| Sep 9, 2026 | 20.53 | 20.53 | 20.31 | 20.31 | 20.05 | -0.29% | 40,343 |
| Sep 8, 2026 | 20.50 | 20.50 | 20.30 | 20.37 | 20.11 | -0.31% | 37,766 |
| Sep 4, 2026 | 20.41 | 20.52 | 20.35 | 20.43 | 20.17 | 0.16% | 36,694 |
| Sep 3, 2026 | 20.35 | 20.45 | 20.27 | 20.40 | 20.14 | 0.89% | 58,888 |
| Sep 2, 2026 | 20.24 | 20.31 | 20.19 | 20.22 | 19.96 | 0.10% | 24,588 |
| Sep 1, 2026 | 20.26 | 20.30 | 20.20 | 20.20 | 19.94 | -0.25% | 78,831 |
| Aug 31, 2026 | 20.34 | 20.34 | 20.18 | 20.25 | 19.99 | 0.40% | 139,668 |
| Aug 28, 2026 | 20.39 | 20.39 | 20.17 | 20.17 | 19.91 | -0.84% | 74,113 |
| Aug 27, 2026 | 20.40 | 20.40 | 20.21 | 20.34 | 20.08 | 0.74% | 93,052 |
| Aug 26, 2026 | 20.25 | 20.31 | 20.10 | 20.19 | 19.93 | -0.30% | 62,732 |
| Aug 25, 2026 | 20.27 | 20.27 | 20.15 | 20.25 | 19.99 | 0.50% | 68,242 |
| Aug 24, 2026 | 20.15 | 20.30 | 20.11 | 20.15 | 19.89 | -0.54% | 117,074 |
| Aug 21, 2026 | 20.34 | 20.34 | 20.13 | 20.26 | 20.00 | 0.40% | 151,991 |
| Aug 20, 2026 | 20.71 | 20.71 | 20.03 | 20.18 | 19.92 | -3.35% | 234,815 |