(ARKK)
CBOE: ARKK
· Real-Time Price · USD
76.08
0.71 (0.94%)
At close: Sep 08, 2025, 3:00 PM
ARKK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 75.86 | 76.17 | 73.65 | 75.37 | 75.37 | 0.47% | 14,692,253 |
| 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 |
| 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 |