ARKK returned 1.4% between April 1, 2019 and June 30, 2019.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 28 2019 | $44.83 | $46.89 | $44.71 | $46.82 | 480,824 |
June 27 2019 | $43.74 | $44.73 | $43.74 | $44.71 | 277,526 |
June 26 2019 | $43.79 | $43.97 | $43.46 | $43.61 | 235,512 |
June 25 2019 | $43.75 | $44.01 | $43.23 | $43.38 | 227,676 |
June 24 2019 | $44.46 | $44.54 | $43.68 | $43.70 | 227,404 |
June 21 2019 | $44.10 | $44.37 | $43.45 | $44.34 | 282,498 |
June 20 2019 | $44.78 | $44.91 | $43.94 | $44.23 | 208,740 |
June 19 2019 | $44.18 | $44.26 | $43.74 | $44.17 | 191,183 |
June 18 2019 | $43.89 | $44.44 | $43.76 | $44.02 | 467,760 |
June 17 2019 | $42.12 | $43.55 | $42.11 | $43.33 | 208,467 |
June 14 2019 | $42.40 | $42.54 | $41.93 | $42.03 | 257,863 |
June 13 2019 | $42.26 | $42.62 | $42.09 | $42.62 | 197,613 |
June 12 2019 | $42.21 | $42.40 | $41.76 | $42.10 | 189,000 |
June 11 2019 | $43.17 | $43.25 | $41.83 | $42.25 | 281,522 |
June 10 2019 | $42.49 | $43.24 | $42.49 | $42.56 | 278,924 |
June 07 2019 | $41.45 | $42.26 | $41.45 | $42.16 | 236,781 |
June 06 2019 | $41.29 | $41.34 | $40.81 | $41.11 | 725,569 |
June 05 2019 | $41.30 | $41.33 | $40.63 | $41.09 | 551,698 |
June 04 2019 | $39.85 | $40.83 | $39.54 | $40.79 | 320,447 |
June 03 2019 | $39.74 | $40.00 | $38.91 | $39.17 | 482,794 |
May 31 2019 | $40.11 | $40.23 | $39.69 | $39.74 | 340,803 |
May 30 2019 | $40.72 | $41.10 | $40.47 | $40.80 | 200,440 |
May 29 2019 | $40.56 | $40.80 | $40.18 | $40.51 | 505,186 |
May 28 2019 | $41.27 | $41.55 | $40.83 | $40.88 | 273,112 |
May 24 2019 | $41.42 | $41.51 | $40.90 | $41.12 | 295,706 |
