The highest closing price for ARKK all-time was $155.30, on February 12, 2021. The latest price is $58.04.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2025 | $52.04 | $58.56 | $48.53 | $58.05 | 187,976,579 |
April 2025 | $47.68 | $52.02 | $38.57 | $50.84 | 271,491,452 |
March 2025 | $56.95 | $57.14 | $45.55 | $47.58 | 308,665,873 |
February 2025 | $60.24 | $68.43 | $53.10 | $55.64 | 200,482,865 |
January 2025 | $57.10 | $64.73 | $55.25 | $62.87 | 171,433,899 |
December 2024 | $58.64 | $63.44 | $56.48 | $56.77 | 196,451,221 |
November 2024 | $46.06 | $58.38 | $45.97 | $57.98 | 192,615,285 |
October 2024 | $47.66 | $48.92 | $45.12 | $45.89 | 120,148,967 |
September 2024 | $44.54 | $48.11 | $41.36 | $47.53 | 122,509,223 |
August 2024 | $45.37 | $46.41 | $36.85 | $44.82 | 170,225,601 |
July 2024 | $44.05 | $49.56 | $44.05 | $45.53 | 188,342,271 |
June 2024 | $43.00 | $45.90 | $42.34 | $43.95 | 134,707,576 |
May 2024 | $43.10 | $46.66 | $41.78 | $42.45 | 237,038,764 |
April 2024 | $50.07 | $50.11 | $41.58 | $43.46 | 271,904,792 |
March 2024 | $51.07 | $52.43 | $47.45 | $50.08 | 225,661,766 |
February 2024 | $45.80 | $52.33 | $44.63 | $51.25 | 305,239,580 |
January 2024 | $51.80 | $51.84 | $45.02 | $45.41 | 377,331,244 |
December 2023 | $46.55 | $54.52 | $46.07 | $52.37 | 381,686,690 |
November 2023 | $35.25 | $48.02 | $34.54 | $46.11 | 401,030,460 |
October 2023 | $39.69 | $40.81 | $33.76 | $35.08 | 343,688,862 |
September 2023 | $44.11 | $45.16 | $38.14 | $39.67 | 256,790,612 |
August 2023 | $49.81 | $49.83 | $39.32 | $43.75 | 354,052,717 |
July 2023 | $44.52 | $51.33 | $42.75 | $50.45 | 326,765,762 |
June 2023 | $40.15 | $45.00 | $39.81 | $44.14 | 310,514,166 |
May 2023 | $35.76 | $41.28 | $34.72 | $40.49 | 360,893,092 |
Daily pricing data for ARKK dates back to 10/31/2014, and may be incomplete.
