ARKK has returned 18.6% since January 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 20 2025 | $68.27 | $68.44 | $66.58 | $67.73 | 16,617,000 |
June 18 2025 | $64.05 | $66.95 | $63.65 | $66.77 | 9,775,000 |
June 17 2025 | $65.00 | $65.47 | $63.46 | $63.91 | 7,695,500 |
June 16 2025 | $63.93 | $65.29 | $63.72 | $64.93 | 11,774,240 |
June 13 2025 | $60.62 | $62.70 | $60.54 | $62.19 | 11,397,600 |
June 12 2025 | $62.87 | $63.14 | $61.84 | $62.02 | 8,966,300 |
June 11 2025 | $63.50 | $64.31 | $63.05 | $63.53 | 11,385,700 |
June 10 2025 | $62.71 | $63.32 | $61.98 | $62.94 | 9,603,900 |
June 09 2025 | $62.25 | $62.49 | $61.23 | $62.41 | 13,189,700 |
June 06 2025 | $58.19 | $61.62 | $58.14 | $61.13 | 39,219,500 |
June 05 2025 | $58.05 | $58.78 | $55.64 | $56.36 | 17,327,800 |
June 04 2025 | $58.00 | $58.34 | $57.19 | $57.98 | 5,598,600 |
June 03 2025 | $57.55 | $58.40 | $56.91 | $57.94 | 7,531,100 |
June 02 2025 | $56.10 | $57.31 | $55.77 | $57.13 | 7,643,600 |
May 30 2025 | $56.22 | $56.78 | $55.22 | $56.37 | 8,677,800 |
May 29 2025 | $57.58 | $57.74 | $56.35 | $56.62 | 9,806,600 |
May 28 2025 | $58.03 | $58.12 | $56.94 | $56.98 | 7,691,100 |
May 27 2025 | $57.22 | $58.17 | $56.98 | $58.05 | 9,861,700 |
May 23 2025 | $55.06 | $56.33 | $55.02 | $56.07 | 7,594,000 |
May 22 2025 | $55.70 | $57.08 | $55.58 | $56.38 | 9,305,500 |
May 21 2025 | $57.05 | $57.65 | $55.37 | $55.68 | 10,896,300 |
May 20 2025 | $57.53 | $57.95 | $56.87 | $57.46 | 8,236,100 |
May 19 2025 | $56.55 | $57.49 | $56.55 | $57.40 | 8,759,000 |
May 16 2025 | $57.28 | $58.38 | $57.22 | $58.37 | 10,278,200 |
May 15 2025 | $56.86 | $57.11 | $55.76 | $56.73 | 9,149,500 |
