ARKK has returned 14.7% since July 21, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 20 2025 | $88.02 | $90.45 | $87.86 | $90.01 | 9,294,747 |
October 17 2025 | $85.76 | $87.07 | $84.78 | $86.24 | 10,410,300 |
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 |
September 30 2025 | $85.30 | $86.98 | $84.88 | $86.30 | 13,662,100 |
September 29 2025 | $84.21 | $86.17 | $83.80 | $86.17 | 12,272,100 |
September 26 2025 | $82.55 | $83.16 | $81.11 | $83.10 | 6,447,900 |
September 25 2025 | $81.46 | $82.49 | $80.01 | $81.63 | 12,221,200 |
September 24 2025 | $84.36 | $84.68 | $82.95 | $83.46 | 10,469,200 |
September 23 2025 | $85.17 | $85.33 | $83.18 | $83.58 | 10,010,400 |
September 22 2025 | $84.49 | $85.41 | $84.07 | $84.69 | 9,436,000 |
September 19 2025 | $84.66 | $85.55 | $84.18 | $84.96 | 23,133,700 |
September 18 2025 | $81.77 | $83.35 | $81.61 | $83.16 | 11,336,000 |
September 17 2025 | $80.91 | $81.61 | $78.87 | $80.67 | 12,960,500 |
September 16 2025 | $80.20 | $81.10 | $79.27 | $81.03 | 9,058,400 |
