Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ARKK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 4.5765 | 0.16 | 3.51% | 4.496 | 4.5765 | 4.496 | 4,780 |
| Jul 22 2024 | 4.4215 | -0.01 | -0.19% | 4.454 | 4.48 | 4.4215 | 6,690 |
| Jul 19 2024 | 4.43 | -0.07 | -1.60% | 4.4255 | 4.442 | 4.41 | 1,530 |
| Jul 18 2024 | 4.502 | -0.11 | -2.30% | 4.6005 | 4.6005 | 4.502 | 3,350 |
| Jul 17 2024 | 4.608 | -0.02 | -0.44% | 4.6315 | 4.6545 | 4.5775 | 17,318 |
| Jul 16 2024 | 4.6285 | 0.12 | 2.57% | 4.534 | 4.6305 | 4.52 | 17,667 |
| Jul 15 2024 | 4.5125 | 0.07 | 1.55% | 4.5225 | 4.5225 | 4.473 | 9,866 |
| Jul 12 2024 | 4.4435 | -0.01 | -0.18% | 4.3585 | 4.4435 | 4.3465 | 4,067 |
| Jul 11 2024 | 4.4515 | 0.13 | 3.03% | 4.363 | 4.485 | 4.354 | 36,823 |
| Jul 10 2024 | 4.3205 | -0.06 | -1.47% | 4.3925 | 4.3935 | 4.3205 | 2,776 |
| Jul 09 2024 | 4.385 | -0.01 | -0.15% | 4.384 | 4.385 | 4.384 | 443 |
| Jul 08 2024 | 4.3915 | 0.06 | 1.43% | 4.361 | 4.3925 | 4.36 | 8,918 |
| Jul 05 2024 | 4.3295 | -0.01 | -0.32% | 4.328 | 4.33 | 4.328 | 2,474 |
| Jul 04 2024 | 4.3435 | 0.00 | 0.03% | 4.357 | 4.3685 | 4.3395 | 4,626 |
| Jul 03 2024 | 4.342 | 0.05 | 1.14% | 4.325 | 4.3855 | 4.317 | 3,807 |
| Jul 02 2024 | 4.293 | 0.01 | 0.30% | 4.2745 | 4.293 | 4.264 | 1,896 |
| Jul 01 2024 | 4.28 | -0.02 | -0.44% | 4.28 | 4.28 | 4.28 | 1,094 |
| Jun 28 2024 | 4.299 | 0.10 | 2.38% | 4.31 | 4.317 | 4.299 | 5,593 |
| Jun 27 2024 | 4.199 | -0.04 | -0.90% | 4.199 | 4.199 | 4.199 | 100 |
| Jun 26 2024 | 4.237 | 0.04 | 0.88% | 4.237 | 4.237 | 4.237 | 1,003 |
| Jun 25 2024 | 4.20 | -0.03 | -0.72% | 4.2215 | 4.2245 | 4.20 | 8,582 |
| Jun 24 2024 | 4.2305 | 0.03 | 0.73% | 4.2075 | 4.2525 | 4.1935 | 9,938 |
| Jun 21 2024 | 4.20 | -0.02 | -0.37% | 4.2055 | 4.2055 | 4.185 | 2,716 |
| Jun 20 2024 | 4.2155 | -0.01 | -0.18% | 4.2155 | 4.2155 | 4.2155 | 200 |
| Jun 19 2024 | 4.223 | -0.04 | -0.86% | 4.223 | 4.228 | 4.2225 | 1,608 |
| Jun 18 2024 | 4.2595 | 0.00 | -0.09% | 4.2715 | 4.2825 | 4.25 | 14,948 |
| Jun 17 2024 | 4.2635 | -0.06 | -1.39% | 4.289 | 4.289 | 4.2635 | 428 |
| Jun 14 2024 | 4.3235 | -0.06 | -1.36% | 4.3175 | 4.3235 | 4.3125 | 7,515 |
| Jun 13 2024 | 4.383 | -0.01 | -0.24% | 4.392 | 4.4095 | 4.334 | 7,230 |
| Jun 12 2024 | 4.3935 | 0.14 | 3.38% | 4.3045 | 4.41 | 4.3045 | 47,660 |
| Jun 11 2024 | 4.25 | 0.01 | 0.20% | 4.281 | 4.292 | 4.2285 | 17,634 |
| Jun 10 2024 | 4.2415 | -0.05 | -1.12% | 4.24 | 4.2655 | 4.24 | 9,474 |
| Jun 07 2024 | 4.2895 | 0.02 | 0.46% | 4.316 | 4.3165 | 4.2805 | 9,949 |
| Jun 06 2024 | 4.27 | 0.06 | 1.35% | 4.2395 | 4.27 | 4.2295 | 25,953 |
| Jun 05 2024 | 4.213 | 0.09 | 2.27% | 4.165 | 4.213 | 4.139 | 12,014 |
| Jun 04 2024 | 4.1195 | -0.03 | -0.68% | 4.095 | 4.1315 | 4.095 | 35,522 |
| Jun 03 2024 | 4.1475 | 0.06 | 1.55% | 4.138 | 4.168 | 4.1095 | 81,322 |
| May 31 2024 | 4.084 | -0.05 | -1.22% | 4.135 | 4.155 | 4.084 | 4,004 |
| May 30 2024 | 4.1345 | -0.04 | -0.98% | 4.112 | 4.1595 | 4.112 | 1,840 |
| May 29 2024 | 4.1755 | -0.07 | -1.53% | 4.223 | 4.223 | 4.1755 | 3,883 |
| May 28 2024 | 4.2405 | -0.03 | -0.68% | 4.27 | 4.274 | 4.2405 | 1,646 |
| May 27 2024 | 4.2695 | 0.02 | 0.57% | 4.267 | 4.2695 | 4.26 | 3,283 |
| May 24 2024 | 4.2455 | 0.01 | 0.27% | 4.229 | 4.25 | 4.213 | 12,943 |
| May 23 2024 | 4.234 | -0.15 | -3.38% | 4.38 | 4.387 | 4.2325 | 8,341 |
| May 22 2024 | 4.382 | 0.03 | 0.60% | 4.3465 | 4.382 | 4.342 | 6,606 |
| May 21 2024 | 4.356 | 0.00 | 0.08% | 4.39 | 4.39 | 4.3545 | 14,466 |
| May 20 2024 | 4.3525 | 0.02 | 0.57% | 4.368 | 4.378 | 4.3525 | 4,525 |
| May 17 2024 | 4.328 | -0.03 | -0.73% | 4.328 | 4.3425 | 4.328 | 8,067 |
| May 16 2024 | 4.36 | -0.02 | -0.39% | 4.377 | 4.377 | 4.36 | 2,800 |
| May 15 2024 | 4.377 | 0.08 | 1.97% | 4.3925 | 4.3925 | 4.365 | 9,692 |
| May 14 2024 | 4.2925 | -0.03 | -0.64% | 4.271 | 4.2925 | 4.264 | 37,942 |
| May 13 2024 | 4.32 | 0.13 | 3.14% | 4.168 | 4.32 | 4.168 | 24,131 |
| May 10 2024 | 4.1885 | -0.08 | -1.84% | 4.2935 | 4.3555 | 4.1885 | 58,102 |
| May 09 2024 | 4.267 | -0.07 | -1.51% | 4.30 | 4.30 | 4.222 | 3,732 |
| May 08 2024 | 4.3325 | -0.17 | -3.72% | 4.4245 | 4.436 | 4.31 | 102,510 |
| May 07 2024 | 4.50 | 0.05 | 1.20% | 4.5165 | 4.5165 | 4.422 | 195,650 |
