ARKK has returned 54.7% this year.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 03 2025 | $89.49 | $89.62 | $87.19 | $88.32 | 7,977,300 |
October 02 2025 | $88.55 | $89.33 | $87.26 | $89.22 | 7,894,000 |
October 01 2025 | $85.64 | $87.67 | $85.49 | $86.92 | 8,567,400 |
September 30 2025 | $85.30 | $86.98 | $84.88 | $86.30 | 13,662,100 |
September 29 2025 | $84.21 | $86.17 | $83.80 | $86.17 | 12,272,100 |
September 26 2025 | $82.55 | $83.16 | $81.11 | $83.10 | 6,447,900 |
September 25 2025 | $81.46 | $82.49 | $80.01 | $81.63 | 12,221,200 |
September 24 2025 | $84.36 | $84.68 | $82.95 | $83.46 | 10,469,200 |
September 23 2025 | $85.17 | $85.33 | $83.18 | $83.58 | 10,010,400 |
September 22 2025 | $84.49 | $85.41 | $84.07 | $84.69 | 9,436,000 |
September 19 2025 | $84.66 | $85.55 | $84.18 | $84.96 | 23,133,700 |
September 18 2025 | $81.77 | $83.35 | $81.61 | $83.16 | 11,336,000 |
September 17 2025 | $80.91 | $81.61 | $78.87 | $80.67 | 12,960,500 |
September 16 2025 | $80.20 | $81.10 | $79.27 | $81.03 | 9,058,400 |
September 15 2025 | $79.65 | $79.98 | $79.01 | $79.72 | 9,863,800 |
September 12 2025 | $78.50 | $78.68 | $77.83 | $78.57 | 8,478,100 |
September 11 2025 | $75.96 | $78.31 | $75.86 | $78.30 | 13,324,900 |
September 10 2025 | $77.35 | $77.49 | $75.30 | $75.56 | 9,739,800 |
September 09 2025 | $76.24 | $76.84 | $75.39 | $76.59 | 9,769,700 |
September 08 2025 | $76.07 | $76.63 | $75.73 | $76.13 | 7,668,000 |
September 05 2025 | $75.86 | $76.17 | $73.65 | $75.37 | 14,692,300 |
September 04 2025 | $74.70 | $75.06 | $73.73 | $75.02 | 6,565,600 |
September 03 2025 | $74.97 | $75.63 | $74.29 | $74.79 | 5,972,200 |
September 02 2025 | $73.21 | $74.85 | $72.43 | $74.41 | 10,668,400 |
August 29 2025 | $75.92 | $76.08 | $74.50 | $74.96 | 10,811,700 |
