The highest closing price for ARKK all-time was $154.01, on February 12, 2021. The latest price is $83.55.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 2026 | $84.04 | $87.30 | $82.42 | $83.58 | 35,733,100 |
August 2026 | $70.80 | $87.83 | $70.19 | $85.57 | 101,690,634 |
July 2026 | $80.40 | $84.34 | $69.89 | $71.24 | 111,857,817 |
June 2026 | $80.77 | $82.15 | $72.10 | $80.82 | 165,673,916 |
May 2026 | $75.85 | $82.45 | $72.96 | $81.95 | 147,622,524 |
April 2026 | $68.71 | $80.53 | $65.71 | $75.84 | 198,036,163 |
March 2026 | $70.90 | $75.68 | $62.95 | $67.59 | 265,723,605 |
February 2026 | $74.14 | $75.34 | $65.98 | $72.91 | 207,154,258 |
January 2026 | $78.14 | $83.75 | $74.47 | $74.87 | 134,302,616 |
December 2025 | $77.90 | $84.02 | $76.92 | $76.92 | 158,855,664 |
November 2025 | $89.41 | $89.43 | $70.44 | $79.68 | 204,254,968 |
October 2025 | $85.64 | $92.65 | $83.57 | $88.98 | 191,455,841 |
September 2025 | $73.21 | $86.98 | $72.43 | $86.30 | 227,750,284 |
August 2025 | $72.35 | $78.76 | $70.39 | $74.96 | 264,296,380 |
July 2025 | $69.40 | $79.19 | $68.19 | $75.33 | 233,642,088 |
June 2025 | $56.10 | $71.29 | $55.64 | $70.29 | 253,195,295 |
May 2025 | $52.04 | $58.56 | $48.53 | $56.37 | 214,328,784 |
April 2025 | $47.68 | $52.02 | $38.57 | $50.84 | 271,491,474 |
March 2025 | $56.95 | $57.14 | $45.55 | $47.58 | 308,665,893 |
February 2025 | $60.24 | $68.43 | $53.10 | $55.64 | 200,482,872 |
January 2025 | $57.10 | $64.73 | $55.25 | $62.87 | 171,433,903 |
December 2024 | $58.64 | $63.44 | $56.48 | $56.77 | 196,451,225 |
November 2024 | $46.06 | $58.38 | $45.97 | $57.98 | 192,615,300 |
October 2024 | $47.66 | $48.92 | $45.12 | $45.89 | 120,148,967 |
September 2024 | $44.54 | $48.11 | $41.36 | $47.53 | 122,507,258 |
Daily pricing data for ARKK dates back to 10/31/2014, and may be incomplete.