Price alert —
Loading…
Sign in to get a one-time email the moment ARKK crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-20 | $75.71 | $76.17 | $74.64 | $74.95 | 3.0M |
| 2026-07-17 | $74.66 | $76.29 | $73.84 | $75.20 | 5.8M |
| 2026-07-16 | $78.82 | $78.94 | $76.19 | $76.67 | 6.1M |
| 2026-07-15 | $80.11 | $80.70 | $78.50 | $79.60 | 3.9M |
| 2026-07-14 | $78.77 | $79.69 | $78.29 | $79.52 | 3.1M |
| 2026-07-13 | $79.47 | $79.62 | $77.89 | $78.24 | 5.9M |
| 2026-07-10 | $82.58 | $82.72 | $79.37 | $80.25 | 5.4M |
| 2026-07-09 | $79.99 | $82.04 | $79.91 | $81.53 | 4.1M |
| 2026-07-08 | $79.93 | $80.44 | $78.55 | $80.16 | 4.0M |
| 2026-07-07 | $82.93 | $83.77 | $80.57 | $81.19 | 6.1M |
| 2026-07-06 | $81.32 | $84.34 | $80.84 | $83.61 | 5.1M |
| 2026-07-02 | $82.34 | $83.89 | $80.32 | $81.25 | 8.4M |
| 2026-07-01 | $80.40 | $82.75 | $80.40 | $81.85 | 5.1M |
| 2026-06-30 | $80.06 | $80.97 | $79.49 | $80.82 | 6.6M |
| 2026-06-29 | $79.08 | $80.80 | $77.92 | $80.63 | 6.5M |
| 2026-06-26 | $75.60 | $78.88 | $75.60 | $78.13 | 6.1M |
| 2026-06-25 | $77.36 | $77.79 | $75.71 | $76.54 | 5.5M |
| 2026-06-24 | $76.55 | $78.10 | $76.38 | $76.72 | 5.0M |
| 2026-06-23 | $76.21 | $78.48 | $76.11 | $76.68 | 9.5M |
| 2026-06-22 | $79.78 | $81.15 | $78.24 | $78.43 | 6.0M |
| 2026-06-18 | $79.51 | $80.36 | $78.69 | $80.19 | 8.0M |
| 2026-06-17 | $79.08 | $81.22 | $78.22 | $78.49 | 10.8M |
| 2026-06-16 | $79.50 | $80.48 | $78.71 | $79.08 | 6.3M |
| 2026-06-15 | $78.19 | $80.12 | $78.11 | $79.63 | 9.7M |
| 2026-06-12 | $75.46 | $76.18 | $74.41 | $75.65 | 11.6M |
| 2026-06-11 | $73.40 | $75.46 | $72.55 | $75.46 | 11.6M |
| 2026-06-10 | $73.94 | $76.04 | $72.99 | $73.01 | 7.6M |
| 2026-06-09 | $76.27 | $77.50 | $72.10 | $75.00 | 10.6M |
| 2026-06-08 | $76.24 | $76.37 | $75.03 | $75.88 | 5.8M |
| 2026-06-05 | $78.59 | $78.75 | $73.61 | $74.49 | 14.0M |
| 2026-06-04 | $78.02 | $81.14 | $77.70 | $80.07 | 6.5M |
| 2026-06-03 | $79.20 | $79.33 | $77.62 | $78.16 | 5.2M |
| 2026-06-02 | $80.64 | $80.65 | $79.31 | $79.91 | 5.8M |
| 2026-06-01 | $80.76 | $82.14 | $79.92 | $81.26 | 7.0M |
| 2026-05-29 | $81.30 | $82.45 | $79.99 | $81.95 | 9.4M |
| 2026-05-28 | $77.65 | $81.22 | $77.39 | $81.01 | 8.5M |
| 2026-05-27 | $77.23 | $78.35 | $77.02 | $77.95 | 5.8M |
| 2026-05-26 | $77.27 | $77.79 | $76.53 | $77.23 | 4.8M |
| 2026-05-22 | $76.95 | $77.78 | $76.29 | $76.40 | 4.6M |
| 2026-05-21 | $75.28 | $76.90 | $74.91 | $76.62 | 5.5M |
| 2026-05-20 | $74.37 | $75.95 | $73.67 | $75.84 | 8.3M |
| 2026-05-19 | $73.83 | $74.57 | $72.96 | $73.84 | 8.2M |
| 2026-05-18 | $74.88 | $75.93 | $73.47 | $74.51 | 10.4M |
| 2026-05-15 | $76.18 | $76.50 | $74.90 | $74.90 | 12.6M |
| 2026-05-14 | $77.80 | $79.18 | $76.72 | $78.00 | 8.6M |
| 2026-05-13 | $78.17 | $78.71 | $76.60 | $78.05 | 7.5M |
| 2026-05-12 | $79.10 | $79.78 | $76.48 | $78.21 | 9.9M |
| 2026-05-11 | $78.58 | $80.68 | $78.25 | $80.03 | 7.5M |
| 2026-05-08 | $78.36 | $79.12 | $77.06 | $79.12 | 6.4M |
| 2026-05-07 | $79.40 | $79.69 | $77.13 | $77.93 | 5.7M |
| 2026-05-06 | $77.33 | $79.60 | $76.97 | $79.58 | 5.0M |
| 2026-05-05 | $78.40 | $78.53 | $76.32 | $76.58 | 7.3M |
| 2026-05-04 | $77.24 | $78.94 | $77.22 | $78.23 | 6.1M |
| 2026-05-01 | $75.85 | $77.28 | $75.44 | $76.92 | 5.6M |
| 2026-04-30 | $74.13 | $76.21 | $73.78 | $75.84 | 7.4M |
| 2026-04-29 | $74.45 | $74.45 | $72.75 | $73.53 | 9.7M |
| 2026-04-28 | $75.11 | $76.20 | $74.70 | $75.45 | 9.6M |
| 2026-04-27 | $76.26 | $77.20 | $76.06 | $76.55 | 5.9M |
| 2026-04-24 | $77.50 | $77.56 | $76.16 | $76.50 | 7.7M |
| 2026-04-23 | $78.37 | $78.58 | $75.18 | $76.50 | 12.4M |
| 2026-04-22 | $78.97 | $79.62 | $78.58 | $79.30 | 6.6M |
| 2026-04-21 | $79.55 | $80.14 | $77.20 | $77.38 | 10.6M |
| 2026-04-20 | $78.58 | $79.49 | $77.67 | $79.32 | 7.0M |
| 2026-04-17 | $79.18 | $80.53 | $78.94 | $79.23 | 13.0M |
| 2026-04-16 | $78.36 | $78.47 | $75.85 | $77.34 | 9.1M |
| 2026-04-15 | $75.52 | $77.60 | $75.37 | $77.47 | 8.9M |
| 2026-04-14 | $73.20 | $75.22 | $73.20 | $74.83 | 12.8M |
| 2026-04-13 | $68.88 | $72.06 | $68.88 | $71.96 | 9.8M |
| 2026-04-10 | $69.44 | $69.82 | $68.74 | $69.29 | 6.3M |
| 2026-04-09 | $69.99 | $70.15 | $68.43 | $68.92 | 9.5M |
| 2026-04-08 | $72.62 | $73.36 | $69.72 | $70.36 | 12.2M |
| 2026-04-07 | $67.99 | $68.85 | $66.78 | $68.76 | 9.1M |
| 2026-04-06 | $68.75 | $69.73 | $68.31 | $68.80 | 6.7M |
| 2026-04-02 | $66.13 | $68.98 | $65.71 | $68.56 | 11.7M |
| 2026-04-01 | $68.71 | $69.46 | $68.06 | $68.40 | 11.9M |
| 2026-03-31 | $64.51 | $67.78 | $64.50 | $67.59 | 15.2M |
| 2026-03-30 | $65.35 | $65.36 | $62.94 | $63.52 | 10.3M |
| 2026-03-27 | $66.68 | $66.68 | $64.40 | $64.63 | 14.0M |
| 2026-03-26 | $68.72 | $69.98 | $67.35 | $67.39 | 9.8M |
| 2026-03-25 | $70.48 | $71.61 | $69.62 | $69.90 | 10.2M |
| 2026-03-24 | $70.21 | $70.57 | $68.25 | $69.00 | 13.0M |
| 2026-03-23 | $70.10 | $71.77 | $69.83 | $70.92 | 16.7M |
| 2026-03-20 | $70.79 | $70.91 | $68.32 | $69.15 | 15.0M |
| 2026-03-19 | $69.90 | $71.91 | $69.36 | $71.07 | 15.6M |
| 2026-03-18 | $72.45 | $73.05 | $71.37 | $71.41 | 10.3M |
| 2026-03-17 | $72.00 | $73.50 | $72.00 | $73.06 | 8.7M |
| 2026-03-16 | $71.61 | $72.59 | $71.31 | $72.05 | 12.1M |
| 2026-03-13 | $71.57 | $72.15 | $69.92 | $70.25 | 13.3M |
| 2026-03-12 | $72.26 | $72.53 | $70.48 | $70.64 | 9.0M |
| 2026-03-11 | $73.13 | $74.06 | $72.36 | $73.07 | 7.0M |
| 2026-03-10 | $74.04 | $74.47 | $72.68 | $72.89 | 9.2M |
| 2026-03-09 | $71.34 | $74.55 | $71.28 | $74.29 | 12.4M |
| 2026-03-06 | $72.15 | $73.30 | $71.88 | $72.40 | 9.7M |
| 2026-03-05 | $74.11 | $75.68 | $72.89 | $73.99 | 11.8M |
| 2026-03-04 | $73.42 | $75.26 | $73.11 | $74.93 | 11.8M |
| 2026-03-03 | $71.45 | $73.27 | $69.90 | $72.26 | 18.6M |
| 2026-03-02 | $70.90 | $74.25 | $70.85 | $74.22 | 12.1M |
| 2026-02-27 | $72.75 | $73.32 | $71.99 | $72.91 | 10.0M |
| 2026-02-26 | $73.34 | $74.63 | $72.31 | $74.61 | 11.6M |
| 2026-02-25 | $73.36 | $74.06 | $73.04 | $73.54 | 10.7M |
| 2026-02-24 | $70.04 | $72.24 | $69.94 | $72.07 | 9.5M |
| 2026-02-23 | $70.51 | $70.67 | $69.08 | $70.00 | 9.7M |
| 2026-02-20 | $71.57 | $72.78 | $70.85 | $71.49 | 9.5M |
| 2026-02-19 | $71.10 | $72.28 | $70.62 | $72.24 | 7.4M |
| 2026-02-18 | $70.28 | $72.49 | $70.09 | $71.39 | 8.1M |
| 2026-02-17 | $69.47 | $71.08 | $68.47 | $70.30 | 10.6M |
| 2026-02-13 | $69.56 | $71.34 | $68.94 | $70.25 | 14.8M |
| 2026-02-12 | $71.40 | $71.40 | $67.59 | $68.45 | 14.6M |
| 2026-02-11 | $72.73 | $72.75 | $69.36 | $70.87 | 11.8M |
| 2026-02-10 | $72.53 | $73.37 | $72.13 | $72.26 | 7.0M |
| 2026-02-09 | $70.23 | $72.81 | $69.85 | $72.44 | 11.8M |
| 2026-02-06 | $68.12 | $70.53 | $67.95 | $70.41 | 11.3M |
| 2026-02-05 | $68.42 | $69.57 | $65.98 | $66.33 | 16.0M |
| 2026-02-04 | $72.55 | $72.60 | $68.54 | $69.99 | 14.4M |
| 2026-02-03 | $75.07 | $75.34 | $71.76 | $73.44 | 9.9M |
| 2026-02-02 | $74.14 | $75.27 | $73.79 | $74.36 | 8.3M |
| 2026-01-30 | $76.94 | $77.49 | $74.47 | $74.87 | 10.0M |
| 2026-01-29 | $78.99 | $79.05 | $76.25 | $77.64 | 7.5M |
| 2026-01-28 | $80.38 | $80.42 | $78.67 | $78.94 | 4.4M |
| 2026-01-27 | $80.62 | $80.69 | $79.44 | $79.77 | 3.6M |
| 2026-01-26 | $80.30 | $80.77 | $79.67 | $79.92 | 3.6M |
| 2026-01-23 | $82.05 | $82.20 | $80.46 | $80.70 | 4.0M |
| 2026-01-22 | $81.27 | $82.46 | $80.63 | $82.23 | 6.3M |
| 2026-01-21 | $79.64 | $80.91 | $78.35 | $80.29 | 9.4M |