The highest closing price for ARKK last month was $77.63, on July 18. It was up 8.5% for the month. The latest price is $76.52.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $76.72 | $77.28 | $75.01 | $75.33 | 17,266,900 |
July 30 2025 | $75.30 | $76.41 | $74.75 | $75.65 | 11,987,700 |
July 29 2025 | $77.11 | $77.16 | $74.38 | $74.74 | 11,033,400 |
July 28 2025 | $77.53 | $77.71 | $76.64 | $76.84 | 8,607,100 |
July 25 2025 | $76.02 | $76.98 | $75.65 | $76.79 | 8,092,100 |
July 24 2025 | $76.80 | $76.87 | $75.49 | $75.80 | 14,029,000 |
July 23 2025 | $76.91 | $77.36 | $75.96 | $77.34 | 10,971,200 |
July 22 2025 | $76.83 | $76.93 | $74.53 | $76.39 | 13,307,600 |
July 21 2025 | $78.47 | $79.19 | $76.80 | $76.81 | 11,524,400 |
July 18 2025 | $77.46 | $78.89 | $76.96 | $77.63 | 13,578,400 |
July 17 2025 | $75.51 | $76.63 | $75.27 | $76.24 | 10,069,600 |
July 16 2025 | $73.29 | $75.57 | $73.20 | $75.25 | 15,681,500 |
July 15 2025 | $74.11 | $74.27 | $72.24 | $72.59 | 7,999,100 |
July 14 2025 | $72.52 | $73.71 | $72.45 | $73.65 | 7,310,800 |
July 11 2025 | $73.09 | $73.61 | $71.99 | $72.29 | 8,974,600 |
July 10 2025 | $73.13 | $73.56 | $72.15 | $73.56 | 11,780,600 |
July 09 2025 | $71.52 | $72.41 | $70.90 | $72.37 | 8,574,300 |
July 08 2025 | $70.75 | $71.48 | $70.54 | $70.90 | 7,003,000 |
July 07 2025 | $70.32 | $70.71 | $69.58 | $70.44 | 8,562,300 |
July 03 2025 | $70.95 | $71.24 | $70.62 | $71.09 | 6,255,600 |
July 02 2025 | $69.05 | $70.76 | $68.92 | $70.58 | 7,115,100 |
July 01 2025 | $69.40 | $69.96 | $68.19 | $68.94 | 13,909,400 |
Daily pricing data for ARKK dates back to 10/31/2014, and may be incomplete.
