ARKK has returned 133.4% since February 13, 2023.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of October 06 2025 | $91.09 | $92.65 | $88.49 | $91.66 | 26,789,427 |
Week of September 29 2025 | $84.21 | $89.62 | $83.80 | $88.32 | 50,372,900 |
Week of September 22 2025 | $84.49 | $85.41 | $80.01 | $83.10 | 48,584,700 |
Week of September 15 2025 | $79.65 | $85.55 | $78.87 | $84.96 | 66,352,400 |
Week of September 08 2025 | $76.07 | $78.68 | $75.30 | $78.57 | 48,980,500 |
Week of September 01 2025 | $73.21 | $76.17 | $72.43 | $75.37 | 37,898,500 |
Week of August 25 2025 | $76.24 | $76.63 | $74.50 | $74.96 | 38,173,200 |
Week of August 18 2025 | $76.57 | $77.37 | $71.28 | $76.52 | 73,591,200 |
Week of August 11 2025 | $75.46 | $78.76 | $75.14 | $77.01 | 83,760,500 |
Week of August 04 2025 | $71.96 | $75.31 | $71.50 | $74.76 | 42,517,400 |
Week of July 28 2025 | $77.53 | $77.71 | $70.39 | $71.16 | 75,142,000 |
Week of July 21 2025 | $78.47 | $79.19 | $74.53 | $76.79 | 57,924,300 |
Week of July 14 2025 | $72.52 | $78.89 | $72.24 | $77.63 | 54,639,400 |
Week of July 07 2025 | $70.32 | $73.61 | $69.58 | $72.29 | 44,894,800 |
Week of June 30 2025 | $70.37 | $71.24 | $68.19 | $71.09 | 35,271,700 |
Week of June 23 2025 | $67.36 | $71.29 | $66.64 | $69.84 | 67,212,000 |
Week of June 16 2025 | $63.93 | $68.44 | $63.46 | $67.73 | 46,114,800 |
Week of June 09 2025 | $62.25 | $64.31 | $60.54 | $62.19 | 54,544,900 |
Week of June 02 2025 | $56.10 | $61.62 | $55.64 | $61.13 | 77,320,600 |
Week of May 26 2025 | $57.22 | $58.17 | $55.22 | $56.37 | 36,037,200 |
Week of May 19 2025 | $56.55 | $57.95 | $55.02 | $56.07 | 44,790,900 |
Week of May 12 2025 | $54.29 | $58.56 | $53.29 | $58.37 | 68,044,300 |
Week of May 05 2025 | $51.22 | $52.83 | $48.53 | $51.35 | 46,147,400 |
Week of April 28 2025 | $51.36 | $52.58 | $49.03 | $51.90 | 44,154,541 |
Week of April 21 2025 | $44.30 | $51.26 | $43.68 | $51.00 | 43,653,390 |
