ARKK returned 90.7% between 2020 and 2021.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $96.71 | $98.08 | $94.48 | $94.59 | 7,090,680 |
December 30 2021 | $93.33 | $98.43 | $93.33 | $96.70 | 9,528,370 |
December 29 2021 | $94.79 | $95.15 | $92.78 | $93.83 | 9,883,272 |
December 28 2021 | $96.44 | $98.22 | $94.70 | $94.85 | 9,604,385 |
December 27 2021 | $97.89 | $98.33 | $96.28 | $96.61 | 7,416,255 |
December 23 2021 | $97.31 | $98.89 | $95.24 | $98.26 | 8,100,725 |
December 22 2021 | $97.44 | $99.06 | $96.14 | $97.46 | 12,428,090 |
December 21 2021 | $95.35 | $97.68 | $93.93 | $97.57 | 11,462,760 |
December 20 2021 | $94.22 | $95.67 | $92.52 | $93.95 | 13,357,610 |
December 17 2021 | $90.08 | $96.71 | $88.87 | $96.40 | 26,902,840 |
December 16 2021 | $96.05 | $96.28 | $90.13 | $91.12 | 20,432,289 |
December 15 2021 | $92.29 | $95.01 | $89.32 | $94.65 | 24,028,051 |
December 14 2021 | $91.61 | $93.94 | $90.78 | $92.66 | 12,551,320 |
December 13 2021 | $95.01 | $96.10 | $91.70 | $93.73 | 17,118,471 |
December 10 2021 | $98.14 | $99.75 | $94.83 | $95.38 | 13,081,310 |
December 09 2021 | $101.84 | $102.69 | $96.64 | $96.93 | 14,074,230 |
December 08 2021 | $99.70 | $103.07 | $97.48 | $102.38 | 11,292,940 |
December 07 2021 | $97.08 | $100.50 | $97.05 | $99.29 | 13,508,980 |
December 06 2021 | $91.28 | $94.30 | $88.30 | $94.17 | 19,380,270 |
December 03 2021 | $97.85 | $98.19 | $90.91 | $92.76 | 20,003,910 |
December 02 2021 | $97.83 | $100.29 | $95.68 | $98.21 | 14,404,740 |
December 01 2021 | $105.88 | $106.10 | $97.72 | $97.79 | 11,352,100 |
November 30 2021 | $106.12 | $107.99 | $102.88 | $104.83 | 9,609,186 |
November 29 2021 | $107.66 | $107.88 | $104.05 | $106.05 | 5,724,151 |
November 26 2021 | $106.69 | $107.92 | $105.46 | $106.24 | 6,118,950 |