(ARKK)
CBOE: ARKK
· Real-Time Price · USD
76.94
-0.11 (-0.14%)
At close: Aug 15, 2025, 3:00 PM
ARKK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 76.95 | 77.19 | 76.13 | 77.01 | 77.01 | -0.05% | 12,781,734 |
| Aug 14, 2025 | 76.94 | 77.88 | 76.22 | 77.05 | 77.05 | -1.10% | 19,294,422 |
| Aug 13, 2025 | 77.50 | 78.76 | 77.17 | 77.91 | 77.91 | 1.47% | 25,060,900 |
| 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 | 75.13 | 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% | 8,205,500 |
| Aug 5, 2025 | 73.26 | 73.59 | 72.30 | 72.63 | 72.63 | -1.30% | 9,371,900 |
| Aug 4, 2025 | 71.96 | 73.63 | 71.50 | 73.59 | 73.59 | 3.41% | 9,731,700 |
| 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% | 11,987,700 |
| Jul 29, 2025 | 77.11 | 77.16 | 74.38 | 74.74 | 74.74 | -2.73% | 11,033,400 |
| 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% | 13,307,600 |
| Jul 21, 2025 | 78.47 | 79.19 | 76.80 | 76.81 | 76.81 | -1.06% | 11,524,419 |