ARKK returned 2.8% in 2018.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $36.10 | $36.40 | $35.75 | $36.29 | 645,321 |
December 28 2018 | $35.74 | $36.50 | $35.17 | $35.88 | 939,262 |
December 27 2018 | $35.22 | $35.52 | $33.91 | $35.52 | 525,202 |
December 26 2018 | $33.67 | $35.54 | $33.37 | $35.47 | 959,686 |
December 24 2018 | $33.50 | $34.11 | $32.99 | $33.41 | 425,802 |
December 21 2018 | $35.94 | $35.94 | $33.72 | $33.89 | 737,560 |
December 20 2018 | $36.79 | $37.15 | $35.14 | $35.75 | 842,189 |
December 19 2018 | $37.82 | $38.52 | $36.61 | $37.13 | 399,031 |
December 18 2018 | $38.14 | $38.43 | $37.34 | $37.71 | 299,644 |
December 17 2018 | $39.19 | $39.37 | $37.51 | $37.74 | 503,568 |
December 14 2018 | $39.69 | $40.33 | $39.28 | $39.49 | 222,036 |
December 13 2018 | $41.21 | $41.21 | $40.14 | $40.31 | 275,764 |
December 12 2018 | $40.77 | $41.64 | $40.62 | $40.94 | 471,440 |
December 11 2018 | $40.94 | $40.94 | $39.79 | $40.14 | 309,631 |
December 10 2018 | $39.66 | $40.37 | $39.20 | $40.22 | 230,410 |
December 07 2018 | $41.21 | $41.46 | $39.63 | $39.80 | 188,815 |
December 06 2018 | $39.83 | $41.21 | $39.73 | $41.16 | 406,673 |
December 04 2018 | $42.83 | $43.05 | $40.85 | $40.91 | 263,483 |
December 03 2018 | $43.49 | $43.49 | $42.58 | $43.04 | 381,053 |
November 30 2018 | $41.65 | $42.04 | $41.24 | $42.02 | 118,368 |
November 29 2018 | $41.59 | $42.05 | $41.02 | $41.64 | 157,446 |
November 28 2018 | $40.72 | $41.78 | $40.16 | $41.77 | 308,433 |
November 27 2018 | $40.36 | $40.59 | $40.02 | $40.21 | 143,868 |
November 26 2018 | $40.04 | $40.72 | $39.97 | $40.60 | 269,977 |
November 23 2018 | $39.00 | $39.90 | $39.00 | $39.43 | 42,448 |
