ARKK returned 2.8% between November 1, 2015 and December 31, 2016.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $18.73 | $18.73 | $18.70 | $18.71 | 1,031 |
December 29 2016 | $18.84 | $18.84 | $18.84 | $18.84 | 379 |
December 28 2016 | $19.11 | $19.11 | $18.94 | $18.94 | 3,395 |
December 27 2016 | $19.00 | $19.33 | $18.98 | $19.33 | 747 |
December 23 2016 | $18.97 | $18.97 | $18.96 | $18.96 | 202 |
December 22 2016 | $19.04 | $19.04 | $18.87 | $18.87 | 1,743 |
December 21 2016 | $19.28 | $19.28 | $19.13 | $19.13 | 773 |
December 20 2016 | $19.42 | $19.44 | $19.42 | $19.44 | 992 |
December 19 2016 | $19.44 | $19.51 | $19.44 | $19.50 | 921 |
December 15 2016 | $19.37 | $19.40 | $19.37 | $19.40 | 646 |
December 14 2016 | $19.09 | $19.09 | $19.05 | $19.05 | 1,723 |
December 13 2016 | $19.19 | $19.19 | $19.17 | $19.18 | 3,193 |
December 12 2016 | $19.07 | $19.07 | $19.04 | $19.04 | 1,375 |
December 09 2016 | $19.07 | $19.07 | $19.04 | $19.04 | 7,220 |
December 08 2016 | $18.87 | $18.97 | $18.87 | $18.97 | 1,044 |
December 07 2016 | $18.69 | $18.74 | $18.61 | $18.74 | 1,087 |
December 06 2016 | $18.75 | $18.86 | $18.74 | $18.83 | 4,908 |
December 05 2016 | $18.82 | $18.86 | $18.82 | $18.85 | 4,253 |
December 02 2016 | $18.48 | $18.48 | $18.48 | $18.48 | 115 |
December 01 2016 | $18.33 | $18.33 | $18.33 | $18.33 | 178 |
November 30 2016 | $18.95 | $18.99 | $18.77 | $18.77 | 2,045 |
November 29 2016 | $19.26 | $19.26 | $19.00 | $19.00 | 3,849 |
November 28 2016 | $19.47 | $19.47 | $19.47 | $19.47 | 601 |
November 25 2016 | $19.46 | $19.56 | $19.45 | $19.55 | 2,000 |
November 23 2016 | $19.44 | $19.44 | $19.44 | $19.44 | 230 |
