ARK Innovation ETF (ARKK)
CBOE: ARKK
· Real-Time Price · USD
78.56
0.26 (0.33%)
At close: Sep 12, 2025, 3:16 PM
ARKK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 75.96 | 78.31 | 75.86 | 78.30 | 78.30 | 3.63% | 13,296,006 |
| 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 |
| Sep 4, 2025 | 74.70 | 75.06 | 73.73 | 75.02 | 75.02 | 0.31% | 6,565,630 |
| Sep 3, 2025 | 74.97 | 75.63 | 74.29 | 74.79 | 74.79 | 0.51% | 5,972,219 |
| Sep 2, 2025 | 73.21 | 74.85 | 72.43 | 74.41 | 74.41 | -0.73% | 10,668,412 |
| Aug 29, 2025 | 75.92 | 76.08 | 74.50 | 74.96 | 74.96 | -1.46% | 10,811,700 |
| Aug 28, 2025 | 75.96 | 76.60 | 75.65 | 76.07 | 76.07 | 0.73% | 6,108,120 |
| Aug 27, 2025 | 76.05 | 76.34 | 75.19 | 75.52 | 75.52 | -0.98% | 6,004,400 |
| Aug 26, 2025 | 75.69 | 76.33 | 75.40 | 76.27 | 76.27 | 0.81% | 5,633,800 |
| Aug 25, 2025 | 76.24 | 76.63 | 75.29 | 75.66 | 75.66 | -1.12% | 9,615,248 |
| Aug 22, 2025 | 73.74 | 77.33 | 73.20 | 76.52 | 76.52 | 4.09% | 16,664,317 |
| Aug 21, 2025 | 73.05 | 74.02 | 72.77 | 73.51 | 73.51 | -0.37% | 12,046,000 |
| Aug 20, 2025 | 73.52 | 73.95 | 71.28 | 73.78 | 73.78 | -0.34% | 18,239,600 |
| Aug 19, 2025 | 76.98 | 76.98 | 73.94 | 74.03 | 74.03 | -3.99% | 17,098,200 |
| Aug 18, 2025 | 76.57 | 77.36 | 75.85 | 77.11 | 77.11 | 0.13% | 9,543,108 |
| Aug 15, 2025 | 76.95 | 77.19 | 76.13 | 77.01 | 77.01 | -0.05% | 12,790,129 |
| Aug 14, 2025 | 76.94 | 77.88 | 76.22 | 77.05 | 77.05 | -1.10% | 19,294,422 |