The lowest closing price for ARKK since June 1, 2025 was $56.36, on June 5. It is up 42.7% in that time. The latest price is $79.98.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 11 2026 | $78.58 | $80.69 | $78.25 | $80.03 | 6,379,293 |
May 08 2026 | $78.36 | $79.12 | $77.06 | $79.12 | 6,381,500 |
May 07 2026 | $79.40 | $79.69 | $77.13 | $77.93 | 5,664,900 |
May 06 2026 | $77.33 | $79.60 | $76.98 | $79.58 | 5,010,600 |
May 05 2026 | $78.40 | $78.53 | $76.33 | $76.58 | 7,304,600 |
May 04 2026 | $77.24 | $78.94 | $77.22 | $78.23 | 6,110,500 |
May 01 2026 | $75.85 | $77.28 | $75.44 | $76.92 | 5,584,400 |
April 30 2026 | $74.13 | $76.21 | $73.78 | $75.84 | 7,443,000 |
April 29 2026 | $74.45 | $74.45 | $72.75 | $73.53 | 9,710,000 |
April 28 2026 | $75.11 | $76.20 | $74.70 | $75.45 | 9,649,800 |
April 27 2026 | $76.26 | $77.20 | $76.06 | $76.55 | 5,877,600 |
April 24 2026 | $77.50 | $77.56 | $76.16 | $76.50 | 7,712,800 |
April 23 2026 | $78.37 | $78.58 | $75.18 | $76.50 | 12,443,200 |
April 22 2026 | $78.97 | $79.63 | $78.58 | $79.30 | 6,575,200 |
April 21 2026 | $79.55 | $80.14 | $77.20 | $77.38 | 10,555,100 |
April 20 2026 | $78.58 | $79.49 | $77.67 | $79.32 | 7,042,900 |
April 17 2026 | $79.19 | $80.53 | $78.95 | $79.23 | 12,982,430 |
April 16 2026 | $78.36 | $78.47 | $75.85 | $77.34 | 9,072,419 |
April 15 2026 | $75.52 | $77.60 | $75.37 | $77.47 | 8,933,153 |
April 14 2026 | $73.20 | $75.23 | $73.20 | $74.83 | 12,846,550 |
April 13 2026 | $68.88 | $72.06 | $68.88 | $71.96 | 9,765,946 |
April 10 2026 | $69.44 | $69.82 | $68.74 | $69.29 | 6,316,886 |
April 09 2026 | $69.99 | $70.15 | $68.43 | $68.92 | 9,491,361 |
April 08 2026 | $72.62 | $73.36 | $69.72 | $70.36 | 12,225,120 |
April 07 2026 | $67.99 | $68.85 | $66.78 | $68.76 | 9,088,675 |
Daily pricing data for ARKK dates back to 10/31/2014, and may be incomplete.