The lowest closing price for ARKK since June 1, 2025 was $56.36, on June 5. It is up 34.6% in that time. The latest price is $75.51.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 27 2025 | $76.05 | $76.34 | $75.19 | $75.52 | 5,923,730 |
August 26 2025 | $75.69 | $76.33 | $75.41 | $76.27 | 5,628,162 |
August 25 2025 | $76.24 | $76.63 | $75.29 | $75.66 | 9,569,595 |
August 22 2025 | $73.74 | $77.34 | $73.20 | $76.52 | 16,656,500 |
August 21 2025 | $73.05 | $74.02 | $72.77 | $73.51 | 12,046,000 |
August 20 2025 | $73.52 | $73.95 | $71.28 | $73.78 | 18,239,600 |
August 19 2025 | $76.98 | $76.98 | $73.94 | $74.03 | 17,098,200 |
August 18 2025 | $76.57 | $77.37 | $75.85 | $77.11 | 9,543,100 |
August 15 2025 | $76.95 | $77.19 | $76.13 | $77.01 | 12,790,100 |
August 14 2025 | $76.94 | $77.88 | $76.22 | $77.05 | 19,294,400 |
August 13 2025 | $77.50 | $78.76 | $77.17 | $77.91 | 25,060,900 |
August 12 2025 | $76.50 | $76.88 | $75.33 | $76.78 | 15,415,700 |
August 11 2025 | $75.46 | $76.90 | $75.14 | $75.23 | 11,199,400 |
August 08 2025 | $74.87 | $75.09 | $74.18 | $74.76 | 6,488,300 |
August 07 2025 | $75.02 | $75.31 | $73.27 | $74.35 | 8,720,000 |
August 06 2025 | $72.88 | $74.16 | $72.54 | $74.16 | 8,205,500 |
August 05 2025 | $73.26 | $73.59 | $72.30 | $72.63 | 9,371,900 |
August 04 2025 | $71.96 | $73.63 | $71.50 | $73.59 | 9,731,700 |
August 01 2025 | $72.35 | $72.46 | $70.39 | $71.16 | 26,246,900 |
July 31 2025 | $76.72 | $77.28 | $75.01 | $75.33 | 17,266,900 |
July 30 2025 | $75.30 | $76.41 | $74.75 | $75.65 | 11,987,700 |
July 29 2025 | $77.11 | $77.16 | $74.38 | $74.74 | 11,033,400 |
July 28 2025 | $77.53 | $77.71 | $76.64 | $76.84 | 8,607,100 |
July 25 2025 | $76.02 | $76.98 | $75.65 | $76.79 | 8,092,100 |
July 24 2025 | $76.80 | $76.87 | $75.49 | $75.80 | 14,029,000 |
Daily pricing data for ARKK dates back to 10/31/2014, and may be incomplete.
