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 |
|---|---|---|---|---|---|---|---|
| Dec 27 2024 | 6.0375 | -0.04 | -0.62% | 6.108 | 6.199 | 5.997 | 12,806 |
| Dec 24 2024 | 6.075 | 0.07 | 1.13% | 5.988 | 6.076 | 5.988 | 611 |
| Dec 23 2024 | 6.007 | -0.04 | -0.72% | 6.155 | 6.155 | 5.95 | 5,660 |
| Dec 20 2024 | 6.0505 | 0.09 | 1.43% | 5.928 | 6.067 | 5.688 | 16,811 |
| Dec 19 2024 | 5.965 | -0.40 | -6.21% | 6.004 | 6.085 | 5.90 | 36,772 |
| Dec 18 2024 | 6.36 | -0.01 | -0.16% | 6.439 | 6.439 | 6.334 | 84,091 |
| Dec 17 2024 | 6.37 | -0.03 | -0.41% | 6.472 | 6.472 | 6.35 | 5,533 |
| Dec 16 2024 | 6.396 | 0.20 | 3.28% | 6.365 | 6.402 | 6.298 | 93,122 |
| Dec 13 2024 | 6.193 | -0.12 | -1.90% | 6.27 | 6.307 | 6.173 | 12,601 |
| Dec 12 2024 | 6.313 | -0.01 | -0.08% | 6.41 | 6.41 | 6.307 | 14,031 |
| Dec 11 2024 | 6.318 | 0.00 | -0.02% | 6.325 | 6.349 | 6.263 | 10,019 |
| Dec 10 2024 | 6.3195 | -0.03 | -0.54% | 6.40 | 6.414 | 6.3195 | 15,007 |
| Dec 09 2024 | 6.354 | -0.06 | -1.00% | 6.539 | 6.569 | 6.30 | 32,243 |
| Dec 06 2024 | 6.4185 | 0.12 | 1.90% | 6.302 | 6.428 | 6.229 | 16,667 |
| Dec 05 2024 | 6.299 | 0.04 | 0.68% | 6.388 | 6.388 | 6.268 | 17,133 |
| Dec 04 2024 | 6.2565 | 0.14 | 2.25% | 6.10 | 6.269 | 6.10 | 13,732 |
| Dec 03 2024 | 6.119 | -0.02 | -0.24% | 6.214 | 6.214 | 6.075 | 23,009 |
| Dec 02 2024 | 6.134 | 0.11 | 1.84% | 6.102 | 6.168 | 6.019 | 16,123 |
| Nov 29 2024 | 6.023 | 0.06 | 1.03% | 6.00 | 6.055 | 6.00 | 6,690 |
| Nov 28 2024 | 5.9615 | 0.09 | 1.49% | 5.979 | 5.983 | 5.939 | 4,026 |
| Nov 27 2024 | 5.874 | 0.01 | 0.13% | 5.906 | 5.933 | 5.847 | 10,333 |
| Nov 26 2024 | 5.8665 | -0.13 | -2.15% | 5.933 | 5.933 | 5.84 | 10,336 |
| Nov 25 2024 | 5.9955 | 0.23 | 3.95% | 5.923 | 6.00 | 5.868 | 98,236 |
| Nov 22 2024 | 5.7675 | 0.08 | 1.48% | 5.672 | 5.7675 | 5.643 | 2,910 |
| Nov 21 2024 | 5.6835 | 0.05 | 0.95% | 5.748 | 5.748 | 5.632 | 5,311 |
| Nov 20 2024 | 5.63 | -0.06 | -1.08% | 5.758 | 5.779 | 5.63 | 6,277 |
| Nov 19 2024 | 5.6915 | 0.07 | 1.26% | 5.63 | 5.6915 | 5.596 | 18,554 |
| Nov 18 2024 | 5.6205 | 0.10 | 1.77% | 5.654 | 5.668 | 5.54 | 13,515 |
| Nov 15 2024 | 5.5225 | -0.16 | -2.81% | 5.578 | 5.591 | 5.489 | 5,091 |
| Nov 14 2024 | 5.682 | -0.27 | -4.46% | 5.85 | 5.864 | 5.667 | 7,702 |
| Nov 13 2024 | 5.947 | 0.02 | 0.33% | 5.835 | 6.027 | 5.80 | 11,561 |
| Nov 12 2024 | 5.9275 | -0.08 | -1.26% | 6.01 | 6.08 | 5.761 | 76,825 |
| Nov 11 2024 | 6.003 | 0.48 | 8.69% | 5.787 | 6.032 | 5.696 | 90,537 |
| Nov 08 2024 | 5.523 | 0.04 | 0.82% | 5.497 | 5.544 | 5.424 | 2,862 |
| Nov 07 2024 | 5.478 | 0.17 | 3.22% | 5.42 | 5.483 | 5.369 | 15,626 |
| Nov 06 2024 | 5.307 | 0.32 | 6.37% | 5.305 | 5.391 | 5.225 | 144,111 |
| Nov 05 2024 | 4.9893 | 0.12 | 2.42% | 4.958 | 4.9893 | 4.90 | 23,518 |
| Nov 04 2024 | 4.8713 | 0.01 | 0.29% | 4.85 | 4.892 | 4.828 | 8,320 |
| Nov 01 2024 | 4.8572 | 0.06 | 1.25% | 4.804 | 4.8572 | 4.804 | 1,511 |
| Oct 31 2024 | 4.7975 | -0.27 | -5.39% | 4.9035 | 4.9035 | 4.784 | 30,921 |
| Oct 30 2024 | 5.071 | 0.05 | 0.94% | 5.067 | 5.092 | 5.042 | 3,505 |
| Oct 29 2024 | 5.024 | -0.02 | -0.32% | 5.063 | 5.063 | 5.00 | 2,263 |
| Oct 28 2024 | 5.04 | 0.06 | 1.18% | 5.008 | 5.045 | 4.9895 | 1,465 |
| Oct 25 2024 | 4.9813 | 0.09 | 1.93% | 4.938 | 5.002 | 4.938 | 6,404 |
| Oct 24 2024 | 4.8868 | 0.02 | 0.43% | 4.894 | 4.9065 | 4.881 | 21,187 |
| Oct 23 2024 | 4.866 | -0.05 | -1.05% | 4.912 | 4.9125 | 4.8565 | 715 |
| Oct 22 2024 | 4.9175 | -0.01 | -0.24% | 4.956 | 4.956 | 4.9175 | 3,195 |
| Oct 21 2024 | 4.9293 | -0.07 | -1.48% | 5.017 | 5.053 | 4.9293 | 3,466 |
| Oct 18 2024 | 5.0033 | 0.06 | 1.21% | 4.9655 | 5.01 | 4.9505 | 2,542 |
| Oct 17 2024 | 4.9433 | -0.04 | -0.86% | 5.03 | 5.03 | 4.9425 | 8,138 |
| Oct 16 2024 | 4.986 | 0.04 | 0.75% | 4.9685 | 4.989 | 4.9685 | 3,482 |
| Oct 15 2024 | 4.9488 | 0.02 | 0.35% | 4.964 | 4.966 | 4.9488 | 1,226 |
| Oct 14 2024 | 4.9315 | 0.08 | 1.70% | 4.9015 | 4.9395 | 4.878 | 2,628 |
| Oct 11 2024 | 4.849 | 0.04 | 0.81% | 4.803 | 4.851 | 4.7785 | 3,970 |
| Oct 10 2024 | 4.81 | -0.06 | -1.30% | 4.8235 | 4.8255 | 4.7975 | 1,887 |
| Oct 09 2024 | 4.8735 | 0.05 | 1.03% | 4.852 | 4.8815 | 4.842 | 2,123 |
| Oct 08 2024 | 4.8238 | 0.04 | 0.73% | 4.772 | 4.835 | 4.7655 | 2,720 |
| Oct 07 2024 | 4.7888 | 0.02 | 0.51% | 4.8495 | 4.8495 | 4.7825 | 24,755 |
| Oct 04 2024 | 4.7643 | 0.05 | 1.05% | 4.7115 | 4.783 | 4.7115 | 2,222 |
| Oct 03 2024 | 4.7148 | -0.05 | -1.10% | 4.7475 | 4.7475 | 4.709 | 7,370 |
| Oct 02 2024 | 4.767 | 0.02 | 0.34% | 4.757 | 4.7705 | 4.7365 | 18,235 |
| Oct 01 2024 | 4.751 | -0.17 | -3.49% | 4.918 | 4.9355 | 4.7415 | 2,843 |
| Sep 30 2024 | 4.923 | -0.02 | -0.31% | 4.947 | 4.9565 | 4.9175 | 3,022 |
