ARKK returned 83.6% in 2017.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $35.50 | $35.58 | $35.05 | $35.05 | 217,175 |
December 28 2017 | $35.33 | $35.47 | $35.23 | $35.40 | 219,618 |
December 27 2017 | $35.87 | $35.90 | $35.23 | $35.50 | 222,510 |
December 26 2017 | $35.37 | $35.77 | $35.35 | $35.71 | 190,291 |
December 22 2017 | $34.89 | $35.23 | $34.20 | $35.23 | 340,186 |
December 21 2017 | $35.84 | $35.84 | $35.14 | $35.23 | 370,765 |
December 20 2017 | $36.67 | $36.67 | $35.47 | $35.77 | 449,204 |
December 19 2017 | $37.14 | $37.17 | $36.10 | $36.48 | 614,525 |
December 18 2017 | $36.54 | $37.29 | $36.47 | $37.28 | 924,574 |
December 15 2017 | $35.46 | $35.96 | $35.20 | $35.89 | 392,741 |
December 14 2017 | $35.30 | $35.46 | $34.97 | $35.07 | 233,843 |
December 13 2017 | $35.18 | $35.36 | $34.65 | $35.09 | 380,138 |
December 12 2017 | $34.74 | $35.26 | $34.58 | $35.04 | 458,062 |
December 11 2017 | $34.56 | $34.78 | $34.42 | $34.52 | 321,884 |
December 08 2017 | $34.79 | $34.86 | $34.26 | $34.29 | 284,353 |
December 07 2017 | $34.32 | $34.72 | $34.21 | $34.59 | 464,001 |
December 06 2017 | $34.08 | $34.16 | $33.66 | $34.09 | 230,831 |
December 05 2017 | $34.30 | $34.75 | $33.92 | $33.93 | 163,128 |
December 04 2017 | $35.50 | $35.55 | $34.18 | $34.29 | 305,549 |
December 01 2017 | $34.77 | $35.14 | $34.07 | $34.91 | 267,245 |
November 30 2017 | $34.61 | $34.89 | $34.24 | $34.72 | 249,759 |
November 29 2017 | $35.41 | $35.65 | $34.08 | $34.51 | 354,709 |
November 28 2017 | $34.95 | $35.23 | $34.85 | $35.16 | 433,752 |
November 27 2017 | $34.66 | $34.92 | $34.54 | $34.78 | 301,436 |
November 24 2017 | $34.47 | $34.56 | $34.34 | $34.48 | 229,101 |
