Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
ARKK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 06 2025 | 61.15 | 1.33 | 2.22% | 60.72 | 61.835 | 60.62 | 8,452,542 |
| Jan 03 2025 | 59.82 | 2.93 | 5.15% | 57.33 | 59.83 | 57.33 | 10,703,018 |
| Jan 02 2025 | 56.89 | 0.12 | 0.21% | 57.10 | 57.63 | 55.94 | 10,223,212 |
| Dec 31 2024 | 56.77 | -0.84 | -1.46% | 58.04 | 58.17 | 56.475 | 8,473,727 |
| Dec 30 2024 | 57.61 | -1.66 | -2.80% | 58.01 | 58.23 | 56.90 | 8,454,137 |
| Dec 27 2024 | 59.27 | -1.69 | -2.77% | 60.54 | 60.60 | 58.44 | 9,588,410 |
| Dec 26 2024 | 60.96 | 0.00 | 0.00% | 60.72 | 61.135 | 60.04 | 6,761,119 |
| Dec 24 2024 | 60.96 | 1.72 | 2.90% | 59.63 | 60.99 | 59.44 | 4,801,697 |
| Dec 23 2024 | 59.24 | -0.16 | -0.27% | 59.52 | 59.68 | 58.165 | 7,505,746 |
| Dec 20 2024 | 59.40 | 1.23 | 2.11% | 57.07 | 60.02 | 56.86 | 15,739,343 |
| Dec 19 2024 | 58.17 | -0.39 | -0.67% | 59.75 | 60.03 | 57.465 | 19,154,955 |
| Dec 18 2024 | 58.56 | -4.42 | -7.02% | 62.63 | 63.03 | 57.90 | 17,145,049 |
| Dec 17 2024 | 62.98 | 0.04 | 0.06% | 62.79 | 63.32 | 61.82 | 6,743,721 |
| Dec 16 2024 | 62.94 | 1.61 | 2.63% | 61.71 | 63.14 | 61.48 | 6,726,154 |
| Dec 13 2024 | 61.33 | 0.41 | 0.67% | 61.11 | 61.36 | 60.20 | 7,099,222 |
| Dec 12 2024 | 60.92 | -0.89 | -1.44% | 61.401 | 61.975 | 60.72 | 5,835,203 |
| Dec 11 2024 | 61.81 | 1.22 | 2.01% | 61.57 | 61.975 | 60.84 | 6,125,520 |
| Dec 10 2024 | 60.59 | -0.72 | -1.17% | 61.49 | 62.37 | 60.39 | 7,721,808 |
| Dec 09 2024 | 61.31 | -1.59 | -2.53% | 63.43 | 63.44 | 60.78 | 11,998,923 |
| Dec 06 2024 | 62.90 | 2.52 | 4.17% | 61.30 | 62.92 | 61.09 | 8,770,054 |
| Dec 05 2024 | 60.38 | -0.45 | -0.74% | 61.23 | 61.49 | 60.295 | 7,870,874 |
| Dec 04 2024 | 60.83 | 1.84 | 3.12% | 59.72 | 60.86 | 59.28 | 10,072,180 |
| Dec 03 2024 | 58.99 | -0.48 | -0.81% | 58.76 | 59.27 | 58.46 | 6,495,001 |
| Dec 02 2024 | 59.47 | 1.49 | 2.57% | 58.64 | 59.63 | 58.56 | 7,868,361 |
| Nov 29 2024 | 57.98 | 0.83 | 1.45% | 57.60 | 58.35 | 57.55 | 3,233,958 |
| Nov 27 2024 | 57.15 | 0.95 | 1.69% | 56.85 | 57.42 | 56.25 | 5,098,063 |
| Nov 26 2024 | 56.20 | -0.83 | -1.46% | 56.53 | 56.96 | 55.98 | 7,031,564 |
| Nov 25 2024 | 57.03 | 0.82 | 1.46% | 57.45 | 58.0861 | 56.62 | 9,150,356 |
| Nov 22 2024 | 56.21 | 1.44 | 2.63% | 54.80 | 56.52 | 54.52 | 9,835,816 |
| Nov 21 2024 | 54.77 | -0.51 | -0.92% | 55.77 | 55.77 | 54.04 | 8,008,908 |
| Nov 20 2024 | 55.28 | -0.64 | -1.14% | 55.86 | 56.185 | 54.4899 | 7,812,129 |
| Nov 19 2024 | 55.92 | 0.81 | 1.47% | 54.51 | 55.93 | 54.33 | 6,730,738 |
| Nov 18 2024 | 55.11 | 1.65 | 3.09% | 54.52 | 55.28 | 53.69 | 9,934,990 |
| Nov 15 2024 | 53.46 | -0.39 | -0.72% | 53.85 | 53.85 | 52.77 | 10,836,701 |
| Nov 14 2024 | 53.85 | -1.99 | -3.56% | 55.95 | 56.00 | 53.80 | 12,371,447 |
| Nov 13 2024 | 55.84 | -0.97 | -1.71% | 57.35 | 58.35 | 55.485 | 12,978,688 |
| Nov 12 2024 | 56.81 | -1.04 | -1.80% | 57.19 | 58.22 | 56.37 | 14,056,716 |
| Nov 11 2024 | 57.85 | 3.78 | 6.99% | 55.98 | 58.38 | 55.78 | 23,422,159 |
| Nov 08 2024 | 54.07 | 1.38 | 2.62% | 52.25 | 54.15 | 52.13 | 8,862,330 |
| Nov 07 2024 | 52.69 | 0.55 | 1.05% | 52.22 | 53.02 | 52.21 | 7,228,382 |
| Nov 06 2024 | 52.14 | 3.95 | 8.20% | 50.78 | 52.18 | 50.12 | 14,197,797 |
| Nov 05 2024 | 48.19 | 1.51 | 3.23% | 46.89 | 48.385 | 46.81 | 6,949,447 |
| Nov 04 2024 | 46.68 | 0.04 | 0.09% | 46.27 | 47.1499 | 45.97 | 3,724,910 |
| Nov 01 2024 | 46.64 | 0.75 | 1.63% | 46.06 | 46.759 | 46.02 | 5,508,126 |
| Oct 31 2024 | 45.89 | -2.34 | -4.85% | 47.57 | 47.69 | 45.71 | 8,240,674 |
| Oct 30 2024 | 48.23 | -0.18 | -0.37% | 48.03 | 48.915 | 47.96 | 4,108,144 |
| Oct 29 2024 | 48.41 | 0.01 | 0.02% | 48.40 | 48.52 | 47.89 | 3,292,997 |
| Oct 28 2024 | 48.40 | 0.73 | 1.53% | 48.15 | 48.876 | 48.09 | 4,815,551 |
| Oct 25 2024 | 47.67 | 0.29 | 0.61% | 47.50 | 48.205 | 47.42 | 6,302,743 |
| Oct 24 2024 | 47.38 | 1.62 | 3.54% | 46.93 | 47.42 | 46.69 | 7,984,440 |
| Oct 23 2024 | 45.76 | -1.39 | -2.95% | 46.86 | 47.08 | 45.345 | 8,265,830 |
| Oct 22 2024 | 47.15 | -0.23 | -0.49% | 47.06 | 47.28 | 46.82 | 5,089,414 |
| Oct 21 2024 | 47.38 | -0.65 | -1.35% | 47.74 | 47.775 | 46.96 | 6,623,149 |
| Oct 18 2024 | 48.03 | 0.99 | 2.10% | 47.38 | 48.04 | 47.305 | 4,340,476 |
| Oct 17 2024 | 47.04 | -0.65 | -1.36% | 47.70 | 47.77 | 46.91 | 3,422,615 |
| Oct 16 2024 | 47.69 | 0.40 | 0.85% | 47.56 | 47.85 | 47.09 | 3,491,529 |
| Oct 15 2024 | 47.29 | -0.08 | -0.17% | 47.29 | 47.78 | 46.48 | 4,207,598 |
| Oct 14 2024 | 47.37 | 0.73 | 1.57% | 46.91 | 47.445 | 46.35 | 4,605,530 |
| Oct 11 2024 | 46.64 | 0.47 | 1.02% | 45.54 | 46.79 | 45.51 | 4,358,959 |
| Oct 10 2024 | 46.17 | -0.48 | -1.03% | 45.97 | 46.48 | 45.45 | 3,662,437 |
| Oct 09 2024 | 46.65 | 0.01 | 0.02% | 46.62 | 46.9499 | 46.36 | 3,130,412 |
