The lowest closing price for ARKK since June 1, 2025 was $56.36, on June 5. It is up 45.6% in that time. The latest price is $81.68.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 16 2026 | $82.36 | $82.64 | $81.35 | $81.68 | 5,416,924 |
January 15 2026 | $83.59 | $83.74 | $81.74 | $81.93 | 6,358,351 |
January 14 2026 | $83.03 | $83.33 | $82.13 | $83.20 | 7,315,884 |
January 13 2026 | $82.94 | $83.62 | $81.88 | $83.21 | 6,176,300 |
January 12 2026 | $80.90 | $82.84 | $80.85 | $82.54 | 8,021,180 |
January 09 2026 | $81.19 | $81.34 | $79.65 | $80.29 | 6,780,700 |
January 08 2026 | $81.11 | $81.16 | $79.96 | $80.55 | 6,794,100 |
January 07 2026 | $81.74 | $81.99 | $81.05 | $81.14 | 6,150,100 |
January 06 2026 | $81.43 | $82.10 | $80.76 | $81.86 | 6,880,000 |
January 05 2026 | $79.54 | $81.66 | $79.54 | $81.34 | 9,684,700 |
January 02 2026 | $78.14 | $78.61 | $77.26 | $78.31 | 7,912,200 |
December 31 2025 | $78.02 | $78.09 | $76.92 | $76.92 | 4,978,200 |
December 30 2025 | $78.85 | $78.88 | $77.85 | $77.87 | 3,015,200 |
December 29 2025 | $78.78 | $79.67 | $78.43 | $78.61 | 4,641,400 |
December 26 2025 | $80.51 | $80.55 | $79.10 | $79.70 | 4,059,000 |
December 24 2025 | $80.54 | $80.66 | $79.85 | $80.65 | 2,773,700 |
December 23 2025 | $80.71 | $80.99 | $79.65 | $80.51 | 5,602,100 |
December 22 2025 | $81.34 | $82.34 | $81.14 | $81.49 | 5,662,900 |
December 19 2025 | $79.48 | $80.66 | $79.33 | $80.30 | 6,755,600 |
December 18 2025 | $79.50 | $80.56 | $78.44 | $78.69 | 11,323,100 |
December 17 2025 | $80.36 | $81.42 | $77.66 | $77.70 | 11,100,500 |
December 16 2025 | $79.15 | $80.29 | $78.80 | $80.14 | 8,665,000 |
December 15 2025 | $81.01 | $81.46 | $79.12 | $79.21 | 9,294,800 |
December 12 2025 | $82.03 | $82.59 | $79.42 | $80.39 | 11,378,800 |
December 11 2025 | $82.01 | $82.54 | $80.94 | $82.06 | 9,000,600 |
Daily pricing data for ARKK dates back to 10/31/2014, and may be incomplete.
