ARK Innovation ETF (ARKK)
CBOE: ARKK
· Real-Time Price · USD
88.48
-0.74 (-0.83%)
At close: Oct 03, 2025, 3:59 PM
ARKK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 88.55 | 89.33 | 87.26 | 89.22 | 89.22 | 2.65% | 7,878,505 |
| Oct 1, 2025 | 85.64 | 87.67 | 85.49 | 86.92 | 86.92 | 0.72% | 8,567,400 |
| Sep 30, 2025 | 85.30 | 86.98 | 84.88 | 86.30 | 86.30 | 0.15% | 13,662,100 |
| Sep 29, 2025 | 84.21 | 86.17 | 83.80 | 86.17 | 86.17 | 3.69% | 12,272,100 |
| Sep 26, 2025 | 82.55 | 83.16 | 81.11 | 83.10 | 83.10 | 1.80% | 6,447,900 |
| Sep 25, 2025 | 81.46 | 82.49 | 80.01 | 81.63 | 81.63 | -2.19% | 12,221,244 |
| Sep 24, 2025 | 84.36 | 84.68 | 82.95 | 83.46 | 83.46 | -0.14% | 10,469,242 |
| Sep 23, 2025 | 85.17 | 85.33 | 83.18 | 83.58 | 83.58 | -1.31% | 10,010,400 |
| Sep 22, 2025 | 84.49 | 85.41 | 84.07 | 84.69 | 84.69 | -0.32% | 9,436,011 |
| Sep 19, 2025 | 84.66 | 85.55 | 84.18 | 84.96 | 84.96 | 2.16% | 23,133,700 |
| Sep 18, 2025 | 81.77 | 83.35 | 81.61 | 83.16 | 83.16 | 3.09% | 11,336,000 |
| Sep 17, 2025 | 80.91 | 81.61 | 78.87 | 80.67 | 80.67 | -0.44% | 12,960,515 |
| Sep 16, 2025 | 80.19 | 81.10 | 79.27 | 81.03 | 81.03 | 1.64% | 9,058,402 |
| Sep 15, 2025 | 79.65 | 79.98 | 79.01 | 79.72 | 79.72 | 1.46% | 9,863,835 |
| Sep 12, 2025 | 78.50 | 78.68 | 77.83 | 78.57 | 78.57 | 0.34% | 8,478,100 |
| Sep 11, 2025 | 75.96 | 78.31 | 75.86 | 78.30 | 78.30 | 3.63% | 13,324,940 |
| Sep 10, 2025 | 77.35 | 77.49 | 75.30 | 75.56 | 75.56 | -1.34% | 9,739,822 |
| Sep 9, 2025 | 76.24 | 76.84 | 75.39 | 76.59 | 76.59 | 0.60% | 9,769,700 |
| Sep 8, 2025 | 76.07 | 76.63 | 75.72 | 76.13 | 76.13 | 1.01% | 7,668,000 |
| Sep 5, 2025 | 75.86 | 76.17 | 73.65 | 75.37 | 75.37 | 0.47% | 14,692,300 |
Page 1 of 136