ARKK returned -45.4% between 2022 and 2023.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $54.00 | $54.21 | $52.24 | $52.37 | 18,769,131 |
December 28 2023 | $54.00 | $54.39 | $53.79 | $54.14 | 11,828,160 |
December 27 2023 | $54.30 | $54.52 | $53.80 | $54.26 | 13,797,940 |
December 26 2023 | $53.25 | $54.02 | $53.07 | $53.79 | 13,212,020 |
December 22 2023 | $52.57 | $53.34 | $52.34 | $53.01 | 15,303,400 |
December 21 2023 | $52.04 | $52.46 | $51.29 | $52.31 | 15,321,680 |
December 20 2023 | $53.08 | $53.58 | $50.99 | $51.01 | 24,224,260 |
December 19 2023 | $51.52 | $53.40 | $51.47 | $53.18 | 21,980,311 |
December 18 2023 | $50.69 | $51.64 | $50.56 | $51.07 | 12,644,980 |
December 15 2023 | $51.96 | $52.17 | $50.80 | $51.11 | 18,894,830 |
December 14 2023 | $51.28 | $52.50 | $51.14 | $52.02 | 41,229,699 |
December 13 2023 | $48.38 | $50.17 | $47.41 | $50.17 | 28,900,449 |
December 12 2023 | $48.55 | $48.64 | $47.82 | $48.38 | 11,432,470 |
December 11 2023 | $48.61 | $48.74 | $48.01 | $48.53 | 13,698,220 |
December 08 2023 | $48.06 | $49.70 | $47.78 | $49.18 | 19,869,100 |
December 07 2023 | $47.83 | $48.39 | $47.50 | $48.29 | 13,434,310 |
December 06 2023 | $48.76 | $49.35 | $47.99 | $48.04 | 20,195,980 |
December 05 2023 | $48.23 | $48.94 | $47.88 | $48.26 | 17,314,051 |
December 04 2023 | $48.35 | $48.99 | $47.71 | $48.69 | 24,898,359 |
December 01 2023 | $46.55 | $48.45 | $46.07 | $48.43 | 24,737,350 |
November 30 2023 | $47.17 | $47.28 | $45.85 | $46.11 | 21,365,320 |
November 29 2023 | $47.21 | $48.02 | $46.70 | $46.90 | 23,347,260 |
November 28 2023 | $45.39 | $46.77 | $44.99 | $46.70 | 17,917,689 |
November 27 2023 | $44.65 | $45.67 | $44.28 | $45.45 | 13,262,140 |
November 24 2023 | $44.19 | $45.12 | $44.17 | $44.88 | 7,296,085 |
