ARKK returned 149% in 2020.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $126.67 | $126.69 | $122.95 | $123.47 | 5,444,844 |
December 30 2020 | $124.75 | $126.51 | $124.53 | $126.06 | 5,106,311 |
December 29 2020 | $127.48 | $127.64 | $119.82 | $123.30 | 10,938,420 |
December 28 2020 | $132.75 | $133.05 | $127.05 | $127.12 | 9,479,834 |
December 24 2020 | $132.84 | $133.27 | $129.69 | $130.29 | 4,038,272 |
December 23 2020 | $134.19 | $134.25 | $130.07 | $132.18 | 7,202,886 |
December 22 2020 | $131.63 | $132.93 | $129.93 | $132.27 | 7,465,764 |
December 21 2020 | $124.35 | $130.27 | $123.65 | $128.63 | 6,958,920 |
December 18 2020 | $124.94 | $125.56 | $123.34 | $124.67 | 4,205,140 |
December 17 2020 | $122.76 | $123.93 | $122.22 | $123.47 | 3,860,680 |
December 16 2020 | $122.13 | $122.55 | $120.00 | $121.39 | 3,231,593 |
December 15 2020 | $123.84 | $123.84 | $120.70 | $121.74 | 4,390,551 |
December 14 2020 | $123.49 | $125.02 | $121.64 | $121.69 | 4,670,451 |
December 11 2020 | $122.36 | $123.25 | $119.17 | $121.32 | 5,271,138 |
December 10 2020 | $115.32 | $122.74 | $115.29 | $122.62 | 5,094,458 |
December 09 2020 | $121.33 | $122.94 | $116.31 | $117.51 | 7,841,698 |
December 08 2020 | $118.77 | $120.38 | $117.67 | $119.65 | 4,349,588 |
December 07 2020 | $116.56 | $119.50 | $115.84 | $118.19 | 4,445,128 |
December 04 2020 | $113.45 | $114.94 | $112.39 | $114.77 | 3,384,408 |
December 03 2020 | $111.18 | $113.17 | $110.62 | $111.92 | 2,962,432 |
December 02 2020 | $109.16 | $110.15 | $107.34 | $110.02 | 2,473,274 |
December 01 2020 | $111.65 | $111.85 | $109.83 | $110.43 | 3,069,313 |
November 30 2020 | $111.32 | $111.41 | $106.56 | $110.05 | 3,235,662 |
November 27 2020 | $107.58 | $109.52 | $106.84 | $109.48 | 1,909,489 |
November 25 2020 | $104.22 | $106.30 | $103.74 | $106.24 | 2,135,858 |