ARKK returned -58.2% between 2021 and 2023.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 25 2023 | $53.25 | $54.52 | $52.24 | $52.37 | 57,607,251 |
Week of December 18 2023 | $50.69 | $53.58 | $50.56 | $53.01 | 89,474,631 |
Week of December 11 2023 | $48.61 | $52.50 | $47.41 | $51.11 | 114,155,668 |
Week of December 04 2023 | $48.35 | $49.70 | $47.50 | $49.18 | 95,711,800 |
Week of November 27 2023 | $44.65 | $48.45 | $44.28 | $48.43 | 100,629,759 |
Week of November 20 2023 | $43.85 | $45.12 | $43.61 | $44.88 | 48,404,215 |
Week of November 13 2023 | $39.37 | $43.75 | $38.71 | $43.70 | 99,907,100 |
Week of November 06 2023 | $40.68 | $41.05 | $38.74 | $39.73 | 102,588,148 |
Week of October 30 2023 | $34.53 | $40.74 | $33.76 | $40.44 | 99,220,790 |
Week of October 23 2023 | $35.67 | $37.96 | $34.07 | $34.10 | 89,942,762 |
Week of October 16 2023 | $38.03 | $39.44 | $35.88 | $36.03 | 83,675,499 |
Week of October 09 2023 | $38.47 | $40.81 | $37.57 | $37.77 | 65,444,520 |
Week of October 02 2023 | $39.69 | $39.91 | $37.55 | $39.21 | 79,643,910 |
Week of September 25 2023 | $38.55 | $40.25 | $38.14 | $39.67 | 78,354,889 |
Week of September 18 2023 | $42.93 | $42.93 | $38.80 | $38.82 | 65,086,471 |
Week of September 11 2023 | $44.22 | $45.16 | $42.72 | $43.06 | 55,338,951 |
Week of September 04 2023 | $43.28 | $44.69 | $42.97 | $43.68 | 44,336,029 |
Week of August 28 2023 | $41.36 | $44.33 | $40.87 | $43.62 | 63,850,121 |
Week of August 21 2023 | $40.60 | $42.30 | $40.14 | $40.97 | 73,964,020 |
Week of August 14 2023 | $42.24 | $42.94 | $39.32 | $40.38 | 73,467,119 |
Week of August 07 2023 | $45.54 | $45.60 | $42.35 | $42.75 | 82,323,071 |
Week of July 31 2023 | $49.78 | $50.49 | $45.29 | $45.38 | 87,768,910 |
Week of July 24 2023 | $47.83 | $49.44 | $46.67 | $49.44 | 71,920,949 |
Week of July 17 2023 | $48.57 | $51.33 | $47.39 | $47.93 | 86,888,829 |
Week of July 10 2023 | $43.69 | $50.43 | $43.53 | $48.57 | 111,647,359 |
