ARKK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	82.21	82.81	81.67	81.91	81.91	-0.90%	8,043,209
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
Oct 30, 2025	87.46	88.10	85.68	85.68	85.68	-3.98%	8,368,719
Oct 29, 2025	89.95	90.35	88.07	89.23	89.23	-0.06%	8,304,402
Oct 28, 2025	90.25	90.33	89.28	89.28	89.28	-1.07%	5,161,726
Oct 27, 2025	89.92	90.78	89.10	90.25	90.25	1.03%	6,803,764
Oct 24, 2025	89.46	89.91	88.94	89.33	89.33	1.59%	5,732,137
Oct 23, 2025	85.78	88.05	85.34	87.93	87.93	3.02%	6,513,404
Oct 22, 2025	88.26	88.29	83.57	85.35	85.35	-3.72%	16,202,937
Oct 21, 2025	89.69	89.96	88.50	88.65	88.65	-1.51%	7,320,643
Oct 20, 2025	88.02	90.46	87.86	90.01	90.01	4.37%	9,364,281
Oct 17, 2025	85.76	87.07	84.78	86.24	86.24	-0.51%	10,413,005
Oct 16, 2025	89.46	90.02	86.31	86.68	86.68	-2.93%	10,490,494
Oct 15, 2025	88.71	90.10	86.94	89.30	89.30	2.81%	9,640,599
Oct 14, 2025	85.68	88.51	83.86	86.86	86.86	-1.04%	7,726,740
Oct 13, 2025	88.46	88.72	86.63	87.77	87.77	1.44%	6,629,142
Oct 10, 2025	92.23	92.45	86.21	86.52	86.52	-5.61%	12,329,601
Oct 9, 2025	92.44	92.44	90.78	91.66	91.66	-0.94%	7,276,398
Oct 8, 2025	89.84	92.65	88.82	92.53	92.53	3.84%	7,329,134
Oct 7, 2025	91.56	91.76	88.49	89.11	89.11	-2.71%	6,551,260
Oct 6, 2025	91.09	91.76	89.70	91.59	91.59	3.70%	7,081,717
Oct 3, 2025	89.49	89.62	87.19	88.32	88.32	-1.01%	7,981,787
Oct 2, 2025	88.55	89.33	87.26	89.22	89.22	2.65%	7,893,991
Oct 1, 2025	85.64	87.67	85.49	86.92	86.92	0.72%	8,567,372
Sep 30, 2025	85.30	86.98	84.88	86.30	86.30	0.15%	13,662,075
Sep 29, 2025	84.21	86.17	83.80	86.17	86.17	3.69%	12,272,073
Sep 26, 2025	82.55	83.16	81.11	83.10	83.10	1.80%	6,447,851