ARKK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 13, 2026	82.94	83.12	81.87	82.96	-	0.51%	4,237,864
Jan 12, 2026	80.90	82.84	80.85	82.54	82.54	2.80%	8,224,703
Jan 9, 2026	81.19	81.34	79.65	80.29	80.29	-0.32%	6,782,757
Jan 8, 2026	81.11	81.16	79.96	80.55	80.55	-0.73%	6,794,104
Jan 7, 2026	81.74	81.99	81.05	81.14	81.14	-0.88%	6,150,129
Jan 6, 2026	81.43	82.10	80.76	81.86	81.86	0.64%	6,879,987
Jan 5, 2026	79.54	81.66	79.54	81.34	81.34	3.87%	9,684,681
Jan 2, 2026	78.14	78.61	77.26	78.31	78.31	1.81%	7,912,162
Dec 31, 2025	78.02	78.09	76.92	76.92	76.92	-1.22%	4,978,175
Dec 30, 2025	78.85	78.88	77.85	77.87	77.87	-0.94%	3,015,237
Dec 29, 2025	78.78	79.67	78.43	78.61	78.61	-1.37%	4,641,365
Dec 26, 2025	80.51	80.55	79.10	79.70	79.70	-1.18%	4,058,968
Dec 24, 2025	80.54	80.66	79.85	80.65	80.65	0.17%	2,773,707
Dec 23, 2025	80.71	80.99	79.65	80.51	80.51	-1.20%	5,602,137
Dec 22, 2025	81.34	82.34	81.14	81.49	81.49	1.48%	5,662,879
Dec 19, 2025	79.48	80.66	79.33	80.30	80.30	2.05%	6,755,634
Dec 18, 2025	79.50	80.56	78.44	78.69	78.69	1.27%	11,323,143
Dec 17, 2025	80.36	81.42	77.66	77.70	77.70	-3.04%	11,100,530
Dec 16, 2025	79.15	80.29	78.80	80.14	80.14	1.17%	8,665,024
Dec 15, 2025	81.01	81.46	79.12	79.21	79.21	-1.47%	9,294,826
Dec 12, 2025	82.03	82.59	79.42	80.39	80.39	-2.04%	11,378,810
Dec 11, 2025	82.01	82.54	80.94	82.06	82.06	-1.32%	9,000,553
Dec 10, 2025	82.45	84.02	81.55	83.16	83.16	0.76%	8,807,041
Dec 9, 2025	81.43	83.07	81.10	82.53	82.53	0.70%	6,394,704
Dec 8, 2025	82.42	82.84	81.27	81.96	81.96	0.06%	5,772,722
Dec 5, 2025	82.21	82.81	81.67	81.91	81.91	-0.90%	8,044,480
Dec 4, 2025	80.70	82.80	80.07	82.65	82.65	2.35%	9,320,368
Dec 3, 2025	78.35	80.94	77.90	80.75	80.75	3.23%	8,219,404
Dec 2, 2025	78.52	79.48	78.02	78.22	78.22	0.89%	5,917,670
Dec 1, 2025	77.90	78.59	77.12	77.53	77.53	-2.70%	8,169,428
Nov 28, 2025	79.04	79.81	78.63	79.68	79.68	1.54%	3,346,976
Nov 26, 2025	78.00	78.75	77.45	78.47	78.47	1.51%	5,543,882
Nov 25, 2025	75.96	77.43	74.74	77.30	77.30	0.66%	7,242,810
Nov 24, 2025	74.03	76.94	73.85	76.79	76.79	4.69%	8,086,466
Nov 21, 2025	72.09	74.34	70.44	73.35	73.35	2.23%	22,930,891
Nov 20, 2025	76.33	77.14	71.53	71.75	71.75	-3.55%	19,138,364
Nov 19, 2025	74.98	75.74	73.28	74.39	74.39	-0.77%	9,426,138
Nov 18, 2025	74.44	75.93	73.54	74.97	74.97	-0.69%	11,766,623
Nov 17, 2025	76.09	77.04	74.45	75.49	75.49	-1.86%	11,295,858
Nov 14, 2025	74.52	78.22	74.22	76.92	76.92	-0.22%	13,455,243
Nov 13, 2025	80.41	80.49	76.62	77.09	77.09	-5.25%	17,942,565
Nov 12, 2025	82.75	82.87	80.76	81.36	81.36	-0.84%	7,513,700
Nov 11, 2025	82.05	82.54	81.35	82.05	82.05	-0.95%	5,368,374
Nov 10, 2025	83.51	83.55	82.20	82.84	82.84	2.59%	7,639,320
Nov 7, 2025	79.06	80.87	77.39	80.75	80.75	-0.21%	15,209,464
Nov 6, 2025	84.69	84.70	80.54	80.92	80.92	-4.79%	11,144,227
Nov 5, 2025	84.09	85.56	83.04	84.99	84.99	1.78%	7,780,584
Nov 4, 2025	85.19	86.70	83.50	83.50	83.50	-5.32%	11,265,265
Nov 3, 2025	89.41	89.43	86.85	88.19	88.19	-0.89%	8,160,214
Oct 31, 2025	87.21	89.95	87.21	88.98	88.98	3.85%	7,772,585