SWX:ARKK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	7.02	7.07	7.02	7.05	7.05	1.97%	110
Jun 17, 2026	6.92	6.92	6.92	6.92	6.92	-1.30%	74
Jun 16, 2026	7.00	7.03	6.99	7.01	7.01	2.97%	2,541
Jun 15, 2026	6.78	6.80	6.74	6.80	6.80	2.81%	830
Jun 12, 2026	6.53	6.62	6.52	6.62	6.62	3.86%	5,276
Jun 11, 2026	6.43	6.46	6.37	6.37	6.37	-1.21%	7,690
Jun 10, 2026	6.46	6.46	6.45	6.45	6.45	-2.35%	6,285
Jun 9, 2026	6.61	6.63	6.61	6.61	6.61	0.14%	3,572
Jun 8, 2026	6.57	6.62	6.53	6.60	6.60	-0.59%	5,793
Jun 5, 2026	6.84	6.86	6.64	6.64	6.64	-0.94%	18,576
Jun 4, 2026	6.76	6.76	6.67	6.70	6.70	-2.30%	53,394
Jun 3, 2026	6.88	6.88	6.85	6.86	6.86	-0.04%	5,070
Jun 2, 2026	6.89	6.95	6.86	6.86	6.86	-0.09%	1,640
Jun 1, 2026	6.97	7.00	6.87	6.87	6.87	-0.82%	1,681
May 29, 2026	6.92	6.95	6.82	6.92	6.92	1.42%	5,063
May 28, 2026	6.65	6.83	6.64	6.83	6.83	2.46%	3,870
May 27, 2026	6.56	6.66	6.56	6.66	6.66	0.92%	490
May 26, 2026	6.59	6.62	6.56	6.60	6.60	-0.09%	10,514
May 22, 2026	6.55	6.61	6.55	6.61	6.61	2.43%	330
May 21, 2026	6.45	6.46	6.45	6.45	6.45	0.88%	734
May 20, 2026	6.34	6.40	6.34	6.39	6.39	1.20%	3,851
May 19, 2026	6.28	6.32	6.28	6.32	6.32	-0.35%	66
May 18, 2026	6.31	6.34	6.31	6.34	6.34	-1.64%	1,863
May 15, 2026	6.58	6.58	6.45	6.45	6.45	-1.29%	1,031
May 13, 2026	6.63	6.69	6.53	6.53	6.53	-2.38%	2,711
May 12, 2026	6.69	6.69	6.68	6.69	6.69	0.91%	1,225
May 11, 2026	6.64	6.65	6.63	6.63	6.63	0.49%	1,037
May 8, 2026	6.62	6.62	6.58	6.60	6.60	-0.77%	1,658
May 7, 2026	6.70	6.70	6.65	6.65	6.65	1.90%	2,614
May 6, 2026	6.48	6.61	6.48	6.52	6.52	0.38%	993
May 5, 2026	6.67	6.67	6.50	6.50	6.50	-1.55%	1,008
May 4, 2026	6.51	6.60	6.51	6.60	6.60	4.04%	2,994
Apr 30, 2026	6.22	6.34	6.22	6.34	6.34	-0.49%	1,613
Apr 29, 2026	6.38	6.38	6.36	6.38	6.38	-0.08%	25,543
Apr 28, 2026	6.47	6.47	6.38	6.38	6.38	-1.30%	18,743
Apr 27, 2026	6.47	6.47	6.46	6.46	6.46	-1.15%	88
Apr 24, 2026	6.52	6.54	6.52	6.54	6.54	-0.71%	2,848
Apr 23, 2026	6.62	6.62	6.59	6.59	6.59	-0.41%	652
Apr 22, 2026	6.59	6.61	6.59	6.61	6.61	-1.02%	89
Apr 21, 2026	6.65	6.68	6.64	6.68	6.68	2.30%	1,249
Apr 20, 2026	6.54	6.55	6.51	6.53	6.53	-1.86%	6,806
Apr 17, 2026	6.48	6.66	6.48	6.66	6.66	4.61%	3,404
Apr 16, 2026	6.50	6.52	6.36	6.36	6.36	-0.47%	3,045
Apr 15, 2026	6.37	6.39	6.37	6.39	6.39	3.10%	33
Apr 14, 2026	6.05	6.20	6.05	6.20	6.20	3.64%	5,327
Apr 13, 2026	5.76	5.98	5.76	5.98	5.98	2.41%	2,477
Apr 10, 2026	5.80	5.84	5.80	5.84	5.84	-0.85%	1,594
Apr 9, 2026	5.89	5.92	5.89	5.89	5.89	-1.80%	2,725
Apr 8, 2026	6.00	6.09	6.00	6.00	6.00	4.20%	10,726
Apr 7, 2026	5.78	5.81	5.76	5.76	5.76	2.31%	3,053