The lowest closing price for ARKK since June 1, 2024 was $39.47, on August 7. It is up 15.3% in that time. The latest price is $49.57.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 07 2025 | $49.15 | $49.68 | $48.61 | $49.59 | 7,453,827 |
May 06 2025 | $49.28 | $49.60 | $48.53 | $48.78 | 9,164,151 |
May 05 2025 | $51.22 | $51.29 | $50.60 | $50.69 | 7,206,700 |
May 02 2025 | $50.79 | $52.58 | $50.77 | $51.90 | 11,369,600 |
May 01 2025 | $52.04 | $52.06 | $50.67 | $50.77 | 7,927,600 |
April 30 2025 | $49.64 | $50.98 | $49.03 | $50.84 | 11,531,300 |
April 29 2025 | $51.20 | $51.75 | $50.77 | $51.53 | 5,049,200 |
April 28 2025 | $51.36 | $52.02 | $50.04 | $51.24 | 8,273,200 |
April 25 2025 | $49.96 | $51.26 | $49.68 | $51.00 | 8,982,000 |
April 24 2025 | $48.03 | $49.99 | $48.03 | $49.99 | 7,139,900 |
April 23 2025 | $48.47 | $49.50 | $47.83 | $47.95 | 12,613,800 |
April 22 2025 | $44.98 | $46.73 | $44.98 | $46.12 | 7,961,600 |
April 21 2025 | $44.30 | $44.76 | $43.68 | $44.44 | 6,956,100 |
April 17 2025 | $45.20 | $45.54 | $44.56 | $45.12 | 9,289,800 |
April 16 2025 | $45.50 | $45.87 | $44.06 | $45.08 | 8,670,400 |
April 15 2025 | $46.10 | $47.16 | $45.94 | $46.55 | 7,413,700 |
April 14 2025 | $47.29 | $47.56 | $45.28 | $46.26 | 8,831,800 |
April 11 2025 | $44.61 | $45.99 | $43.78 | $45.89 | 15,079,100 |
April 10 2025 | $45.62 | $45.74 | $42.63 | $44.53 | 16,547,900 |
April 09 2025 | $40.44 | $47.83 | $40.44 | $47.25 | 26,371,700 |
April 08 2025 | $44.60 | $44.68 | $39.79 | $40.51 | 19,285,100 |
April 07 2025 | $39.22 | $44.83 | $38.57 | $42.28 | 24,463,300 |
April 04 2025 | $43.11 | $43.70 | $40.25 | $41.94 | 18,839,800 |
April 03 2025 | $45.54 | $46.35 | $44.76 | $45.12 | 18,655,500 |
April 02 2025 | $46.65 | $49.78 | $46.49 | $49.15 | 17,988,000 |
Daily pricing data for ARKK dates back to 10/31/2014, and may be incomplete.
