The highest closing price for ARKK last month was $92.53, on October 8. It was up 3.9% for the month. The latest price is $83.60.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2025 | $87.21 | $89.95 | $87.21 | $88.98 | 7,769,300 |
October 30 2025 | $87.46 | $88.10 | $85.68 | $85.68 | 8,368,700 |
October 29 2025 | $89.95 | $90.35 | $88.07 | $89.23 | 8,304,400 |
October 28 2025 | $90.25 | $90.33 | $89.28 | $89.28 | 5,161,700 |
October 27 2025 | $89.92 | $90.78 | $89.10 | $90.25 | 6,803,800 |
October 24 2025 | $89.46 | $89.91 | $88.94 | $89.33 | 5,732,100 |
October 23 2025 | $85.78 | $88.05 | $85.34 | $87.93 | 6,513,400 |
October 22 2025 | $88.26 | $88.29 | $83.57 | $85.35 | 16,202,900 |
October 21 2025 | $89.69 | $89.96 | $88.50 | $88.65 | 7,320,600 |
October 20 2025 | $88.02 | $90.46 | $87.86 | $90.01 | 9,364,300 |
October 17 2025 | $85.76 | $87.07 | $84.78 | $86.24 | 10,413,000 |
October 16 2025 | $89.46 | $90.02 | $86.31 | $86.68 | 10,490,500 |
October 15 2025 | $88.71 | $90.10 | $86.94 | $89.30 | 9,640,600 |
October 14 2025 | $85.68 | $88.51 | $83.86 | $86.86 | 7,726,700 |
October 13 2025 | $88.46 | $88.72 | $86.63 | $87.77 | 6,629,100 |
October 10 2025 | $92.23 | $92.45 | $86.21 | $86.52 | 12,329,600 |
October 09 2025 | $92.44 | $92.44 | $90.78 | $91.66 | 7,276,400 |
October 08 2025 | $89.84 | $92.65 | $88.82 | $92.53 | 7,329,100 |
October 07 2025 | $91.56 | $91.76 | $88.49 | $89.11 | 6,551,300 |
October 06 2025 | $91.09 | $91.76 | $89.70 | $91.59 | 7,081,700 |
October 03 2025 | $89.49 | $89.62 | $87.19 | $88.32 | 7,981,800 |
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 |
Daily pricing data for ARKK dates back to 10/31/2014, and may be incomplete.
