The closing price for ARKK in 2022 was $31.24, on December 30, 2022. It was down 67.5% for the year. The latest price is $83.22.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $30.48 | $31.28 | $30.24 | $31.24 | 19,036,500 |
December 29 2022 | $30.18 | $31.39 | $29.96 | $31.17 | 25,286,939 |
December 28 2022 | $29.76 | $30.28 | $29.43 | $29.64 | 20,305,289 |
December 27 2022 | $30.51 | $30.59 | $29.66 | $29.78 | 19,944,699 |
December 23 2022 | $31.41 | $31.65 | $30.69 | $30.97 | 21,825,949 |
December 22 2022 | $32.10 | $32.13 | $30.59 | $31.60 | 24,439,721 |
December 21 2022 | $32.45 | $33.19 | $31.99 | $32.71 | 19,604,990 |
December 20 2022 | $31.90 | $32.82 | $31.70 | $32.17 | 18,487,900 |
December 19 2022 | $33.11 | $33.26 | $32.02 | $32.22 | 19,565,609 |
December 16 2022 | $33.46 | $33.87 | $32.68 | $33.26 | 25,057,109 |
December 15 2022 | $33.91 | $34.34 | $33.17 | $33.22 | 24,502,939 |
December 14 2022 | $35.10 | $35.77 | $34.42 | $34.93 | 30,821,609 |
December 13 2022 | $37.55 | $38.38 | $34.67 | $35.29 | 40,489,328 |
December 12 2022 | $34.38 | $35.31 | $34.08 | $35.31 | 16,596,330 |
December 09 2022 | $34.91 | $35.71 | $34.64 | $34.65 | 19,110,930 |
December 08 2022 | $34.60 | $35.53 | $33.85 | $35.16 | 22,192,170 |
December 07 2022 | $34.30 | $35.00 | $33.96 | $34.35 | 22,170,100 |
December 06 2022 | $35.99 | $36.07 | $34.33 | $34.62 | 22,781,730 |
December 05 2022 | $37.63 | $38.18 | $35.83 | $36.07 | 25,455,801 |
December 02 2022 | $36.94 | $38.31 | $36.73 | $38.16 | 21,188,010 |
December 01 2022 | $37.70 | $38.30 | $36.86 | $37.90 | 24,429,160 |
November 30 2022 | $34.88 | $37.50 | $34.72 | $37.48 | 35,243,848 |
November 29 2022 | $35.12 | $35.82 | $34.68 | $34.80 | 17,363,020 |
November 28 2022 | $35.60 | $36.31 | $34.79 | $34.99 | 16,970,881 |
November 25 2022 | $36.03 | $36.16 | $35.60 | $36.00 | 8,847,404 |
Daily pricing data for ARKK dates back to 10/31/2014, and may be incomplete.
