ARK Innovation ETF (ARKK)
BATS: ARKK · Real-Time Price · USD
77.91
+1.13 (1.47%)
At close: Aug 13, 2025, 4:00 PM
76.88
-1.03 (-1.32%)
Pre-market: Aug 14, 2025, 8:37 AM EDT
ARKK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 77.50 | 78.76 | 77.17 | 77.91 | 77.91 | 1.47% | 25,060,899 |
| Aug 12, 2025 | 76.50 | 76.88 | 75.33 | 76.78 | 76.78 | 2.06% | 15,422,801 |
| Aug 11, 2025 | 75.46 | 76.90 | 75.14 | 75.23 | 75.23 | 0.63% | 11,199,449 |
| Aug 8, 2025 | 74.87 | 75.09 | 74.18 | 74.76 | 74.76 | 0.55% | 6,488,308 |
| Aug 7, 2025 | 75.02 | 75.31 | 73.27 | 74.35 | 74.35 | 0.26% | 8,720,020 |
| Aug 6, 2025 | 72.88 | 74.16 | 72.54 | 74.16 | 74.16 | 2.11% | 8,205,488 |
| Aug 5, 2025 | 73.26 | 73.59 | 72.30 | 72.63 | 72.63 | -1.30% | 9,371,858 |
| Aug 4, 2025 | 71.96 | 73.63 | 71.50 | 73.59 | 73.59 | 3.41% | 9,731,662 |
| Aug 1, 2025 | 72.35 | 72.46 | 70.39 | 71.16 | 71.16 | -5.54% | 26,246,935 |
| Jul 31, 2025 | 76.72 | 77.28 | 75.01 | 75.33 | 75.33 | -0.42% | 17,266,927 |
| Jul 30, 2025 | 75.30 | 76.41 | 74.75 | 75.65 | 75.65 | 1.22% | 11,987,673 |
| Jul 29, 2025 | 77.11 | 77.16 | 74.38 | 74.74 | 74.74 | -2.73% | 11,033,350 |
| Jul 28, 2025 | 77.53 | 77.71 | 76.64 | 76.84 | 76.84 | 0.07% | 8,607,111 |
| Jul 25, 2025 | 76.02 | 76.98 | 75.65 | 76.79 | 76.79 | 1.31% | 8,092,117 |
| Jul 24, 2025 | 76.80 | 76.87 | 75.49 | 75.80 | 75.80 | -1.99% | 14,029,022 |
| Jul 23, 2025 | 76.91 | 77.36 | 75.96 | 77.34 | 77.34 | 1.24% | 10,971,221 |
| Jul 22, 2025 | 76.83 | 76.93 | 74.53 | 76.39 | 76.39 | -0.55% | 13,307,555 |
| Jul 21, 2025 | 78.47 | 79.19 | 76.80 | 76.81 | 76.81 | -1.06% | 11,524,419 |
| Jul 18, 2025 | 77.46 | 78.89 | 76.96 | 77.63 | 77.63 | 1.82% | 13,578,414 |
| Jul 17, 2025 | 75.51 | 76.63 | 75.27 | 76.24 | 76.24 | 1.32% | 10,069,631 |
| Jul 16, 2025 | 73.29 | 75.57 | 73.20 | 75.25 | 75.25 | 3.66% | 15,681,546 |
| Jul 15, 2025 | 74.11 | 74.27 | 72.24 | 72.59 | 72.59 | -1.44% | 7,999,081 |
| Jul 14, 2025 | 72.52 | 73.71 | 72.45 | 73.65 | 73.65 | 1.88% | 7,310,835 |
| Jul 11, 2025 | 73.09 | 73.61 | 71.99 | 72.29 | 72.29 | -1.73% | 8,974,587 |
| Jul 10, 2025 | 73.13 | 73.56 | 72.15 | 73.56 | 73.56 | 1.64% | 11,788,862 |
| Jul 9, 2025 | 71.52 | 72.41 | 70.90 | 72.37 | 72.37 | 2.07% | 8,574,286 |
| Jul 8, 2025 | 70.75 | 71.48 | 70.54 | 70.90 | 70.90 | 0.65% | 7,003,000 |
| Jul 7, 2025 | 70.32 | 70.71 | 69.58 | 70.44 | 70.44 | -0.91% | 8,562,327 |
| Jul 3, 2025 | 70.95 | 71.24 | 70.62 | 71.09 | 71.09 | 0.72% | 6,255,623 |
| Jul 2, 2025 | 69.05 | 70.76 | 68.92 | 70.58 | 70.58 | 2.38% | 7,115,141 |
| Jul 1, 2025 | 69.40 | 69.96 | 68.19 | 68.94 | 68.94 | -1.92% | 13,909,364 |
| Jun 30, 2025 | 70.37 | 70.96 | 70.13 | 70.29 | 70.29 | 0.64% | 7,991,631 |
| Jun 27, 2025 | 71.26 | 71.29 | 68.93 | 69.84 | 69.84 | -1.68% | 13,657,109 |
| Jun 26, 2025 | 69.72 | 71.19 | 69.63 | 71.03 | 71.03 | 2.20% | 8,507,405 |
| Jun 25, 2025 | 71.00 | 71.27 | 68.97 | 69.50 | 69.50 | -1.14% | 10,956,568 |
| Jun 24, 2025 | 69.60 | 70.74 | 69.15 | 70.30 | 70.30 | 2.11% | 12,719,558 |
| Jun 23, 2025 | 67.36 | 69.75 | 66.64 | 68.85 | 68.85 | 1.65% | 21,371,342 |
| Jun 20, 2025 | 68.27 | 68.44 | 66.58 | 67.73 | 67.73 | 1.44% | 16,620,225 |
| Jun 18, 2025 | 64.05 | 66.95 | 63.65 | 66.77 | 66.77 | 4.48% | 9,785,147 |
| Jun 17, 2025 | 65.00 | 65.47 | 63.46 | 63.91 | 63.91 | -1.57% | 7,707,389 |
| Jun 16, 2025 | 63.93 | 65.29 | 63.72 | 64.93 | 64.93 | 4.41% | 12,002,127 |
| Jun 13, 2025 | 60.62 | 62.70 | 60.54 | 62.19 | 62.19 | 0.27% | 11,399,328 |
| Jun 12, 2025 | 62.87 | 63.14 | 61.84 | 62.02 | 62.02 | -2.38% | 8,966,294 |
| Jun 11, 2025 | 63.50 | 64.31 | 63.05 | 63.53 | 63.53 | 0.94% | 11,385,712 |
| Jun 10, 2025 | 62.71 | 63.32 | 61.98 | 62.94 | 62.94 | 0.85% | 9,603,865 |
| Jun 9, 2025 | 62.25 | 62.49 | 61.23 | 62.41 | 62.41 | 2.09% | 13,189,705 |
| Jun 6, 2025 | 58.19 | 61.62 | 58.14 | 61.13 | 61.13 | 8.46% | 39,219,509 |
| Jun 5, 2025 | 58.05 | 58.78 | 55.64 | 56.36 | 56.36 | -2.79% | 17,339,069 |
| Jun 4, 2025 | 58.00 | 58.34 | 57.19 | 57.98 | 57.98 | 0.07% | 5,598,594 |
| Jun 3, 2025 | 57.55 | 58.40 | 56.91 | 57.94 | 57.94 | 1.42% | 7,531,077 |