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 19 2024 | 18.64 | 0.02 | 0.11% | 18.71 | 18.71 | 18.64 | 958 |
| Jul 18 2024 | 18.62 | -0.66 | -3.42% | 19.26 | 19.43 | 18.50 | 14,121 |
| Jul 17 2024 | 19.28 | -0.36 | -1.83% | 19.06 | 19.60 | 19.06 | 14,485 |
| Jul 16 2024 | 19.64 | 0.65 | 3.42% | 19.20 | 19.65 | 19.00 | 11,080 |
| Jul 15 2024 | 18.99 | 0.37 | 1.99% | 18.71 | 19.15 | 18.71 | 32,033 |
| Jul 12 2024 | 18.62 | 0.43 | 2.36% | 18.25 | 18.64 | 18.25 | 18,468 |
| Jul 11 2024 | 18.19 | -0.02 | -0.11% | 18.29 | 18.79 | 18.17 | 11,632 |
| Jul 10 2024 | 18.21 | -0.08 | -0.44% | 18.25 | 18.25 | 17.98 | 16,228 |
| Jul 09 2024 | 18.29 | 0.07 | 0.38% | 18.15 | 18.29 | 18.10 | 3,125 |
| Jul 08 2024 | 18.22 | -0.04 | -0.22% | 18.25 | 18.29 | 18.22 | 20,462 |
| Jul 05 2024 | 18.26 | 0.21 | 1.16% | 18.14 | 18.26 | 17.96 | 37,031 |
| Jul 04 2024 | 18.05 | -0.10 | -0.55% | 17.97 | 18.12 | 17.97 | 1,850 |
| Jul 03 2024 | 18.15 | 0.28 | 1.57% | 18.05 | 18.18 | 17.99 | 7,929 |
| Jul 02 2024 | 17.87 | 0.35 | 2.00% | 17.73 | 17.87 | 17.73 | 6,425 |
| Jun 28 2024 | 17.52 | -0.07 | -0.40% | 17.58 | 17.63 | 17.44 | 5,797 |
| Jun 27 2024 | 17.59 | 0.15 | 0.86% | 17.26 | 17.59 | 17.26 | 1,524 |
| Jun 26 2024 | 17.44 | 0.17 | 0.98% | 17.40 | 17.48 | 17.37 | 7,724 |
| Jun 25 2024 | 17.27 | 0.04 | 0.23% | 17.14 | 17.32 | 17.14 | 1,110 |
| Jun 24 2024 | 17.23 | -0.09 | -0.52% | 17.40 | 17.40 | 17.15 | 2,330 |
| Jun 21 2024 | 17.32 | -0.02 | -0.12% | 17.30 | 17.32 | 17.20 | 4,616 |
| Jun 20 2024 | 17.34 | -0.15 | -0.86% | 17.65 | 17.65 | 17.24 | 5,122 |
| Jun 19 2024 | 17.49 | -0.01 | -0.06% | 17.52 | 17.52 | 17.49 | 457 |
| Jun 18 2024 | 17.50 | -0.17 | -0.96% | 17.57 | 17.57 | 17.50 | 1,553 |
| Jun 17 2024 | 17.67 | 0.10 | 0.57% | 17.61 | 17.74 | 17.39 | 8,112 |
| Jun 14 2024 | 17.57 | -0.21 | -1.18% | 17.80 | 17.80 | 17.52 | 3,931 |
| Jun 13 2024 | 17.78 | -0.27 | -1.50% | 18.12 | 18.15 | 17.78 | 3,270 |
| Jun 12 2024 | 18.05 | 0.61 | 3.50% | 18.22 | 18.22 | 18.05 | 600 |
| Jun 11 2024 | 17.44 | -0.16 | -0.91% | 17.43 | 17.48 | 17.43 | 700 |
| Jun 10 2024 | 17.60 | 0.02 | 0.11% | 17.60 | 17.60 | 17.60 | 200 |
| Jun 07 2024 | 17.58 | -0.30 | -1.68% | 17.58 | 17.58 | 17.58 | 500 |
| Jun 06 2024 | 17.88 | 0.30 | 1.71% | 17.77 | 17.88 | 17.77 | 4,900 |
| Jun 05 2024 | 17.58 | 0.30 | 1.74% | 17.17 | 17.62 | 17.17 | 2,902 |
| Jun 04 2024 | 17.28 | 0.26 | 1.53% | 17.22 | 17.28 | 17.22 | 1,500 |
| Jun 03 2024 | 17.02 | 0.28 | 1.67% | 17.28 | 17.28 | 17.02 | 601 |
| May 31 2024 | 16.74 | -0.37 | -2.16% | 17.25 | 17.25 | 16.74 | 10,513 |
| May 30 2024 | 17.11 | -0.28 | -1.61% | 17.08 | 17.18 | 17.03 | 4,100 |
| May 29 2024 | 17.39 | -0.15 | -0.86% | 17.31 | 17.39 | 17.28 | 2,000 |
| May 28 2024 | 17.54 | -0.14 | -0.79% | 17.36 | 17.58 | 17.36 | 1,000 |
| May 27 2024 | 17.68 | -0.02 | -0.11% | 17.64 | 17.69 | 17.64 | 800 |
| May 24 2024 | 17.70 | 0.21 | 1.20% | 17.52 | 17.73 | 17.51 | 5,900 |
| May 23 2024 | 17.49 | -0.49 | -2.73% | 17.51 | 17.51 | 17.41 | 2,000 |
| May 22 2024 | 17.98 | -0.03 | -0.17% | 18.09 | 18.09 | 17.98 | 1,000 |
| May 21 2024 | 18.01 | -0.04 | -0.22% | 18.01 | 18.01 | 18.01 | 1,500 |
| May 17 2024 | 18.05 | 0.18 | 1.01% | 17.80 | 18.05 | 17.80 | 4,000 |
| May 16 2024 | 17.87 | -0.30 | -1.65% | 17.99 | 17.99 | 17.87 | 2,500 |
| May 15 2024 | 18.17 | 0.22 | 1.23% | 18.04 | 18.17 | 18.04 | 450 |
| May 14 2024 | 17.95 | 0.31 | 1.76% | 18.23 | 18.25 | 17.93 | 5,635 |
| May 13 2024 | 17.64 | 0.49 | 2.86% | 17.53 | 17.78 | 17.53 | 3,900 |
| May 10 2024 | 17.15 | -0.49 | -2.78% | 17.27 | 17.27 | 17.15 | 3,400 |
| May 09 2024 | 17.64 | -0.27 | -1.51% | 17.51 | 17.64 | 17.45 | 2,930 |
| May 08 2024 | 17.91 | -0.34 | -1.86% | 17.91 | 17.91 | 17.91 | 600 |
| May 07 2024 | 18.25 | -0.24 | -1.30% | 18.33 | 18.33 | 18.25 | 700 |
| May 06 2024 | 18.49 | 0.37 | 2.04% | 18.47 | 18.56 | 18.47 | 800 |
| May 03 2024 | 18.12 | 0.18 | 1.00% | 18.23 | 18.23 | 18.07 | 1,200 |
| May 02 2024 | 17.94 | 0.32 | 1.82% | 17.69 | 17.94 | 17.64 | 1,400 |
| May 01 2024 | 17.62 | 0.08 | 0.46% | 17.65 | 17.76 | 17.62 | 1,900 |
| Apr 30 2024 | 17.54 | -0.34 | -1.90% | 17.75 | 17.75 | 17.54 | 1,100 |
| Apr 29 2024 | 17.88 | 0.31 | 1.76% | 18.15 | 18.15 | 17.88 | 1,600 |
| Apr 26 2024 | 17.57 | 0.17 | 0.98% | 17.36 | 17.57 | 17.36 | 2,050 |
| Apr 25 2024 | 17.40 | -0.12 | -0.68% | 17.11 | 17.42 | 17.11 | 1,200 |
| Apr 24 2024 | 17.52 | -0.07 | -0.40% | 17.90 | 17.90 | 17.46 | 1,800 |
| Apr 23 2024 | 17.59 | 0.51 | 2.99% | 17.24 | 17.69 | 17.24 | 7,912 |
