ARK Innovation ETF ARKK
Cboe US
$89.10-0.35 (-0.39%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $89.10 | -0.39% | $90.08 | $90.33 | $88.97 | 3.88M |
| 2026-09-29 | $89.45 | +0.22% | $90.00 | $90.49 | $88.90 | 3.65M |
| 2026-09-28 | $89.25 | -1.67% | $89.84 | $90.44 | $88.66 | 3.87M |
| 2026-09-25 | $90.77 | -1.01% | $92.02 | $92.20 | $89.72 | 3.98M |
| 2026-09-24 | $91.70 | +2.15% | $88.94 | $91.86 | $88.76 | 5.47M |
| 2026-09-23 | $89.77 | -2.01% | $91.38 | $92.03 | $89.67 | 3.86M |
| 2026-09-22 | $91.61 | +0.98% | $91.00 | $91.94 | $90.48 | 4.95M |
| 2026-09-21 | $90.72 | +2.82% | $90.05 | $90.99 | $89.86 | 6.12M |
| 2026-09-18 | $88.23 | +1.51% | $87.55 | $88.33 | $87.01 | 4.40M |
| 2026-09-17 | $86.92 | +4.50% | $85.04 | $87.17 | $85.04 | 6.76M |
| 2026-09-16 | $83.18 | -0.37% | $83.88 | $84.57 | $82.04 | 5.46M |
| 2026-09-15 | $83.49 | -1.45% | $83.90 | $84.32 | $82.91 | 3.87M |
| 2026-09-14 | $84.72 | +1.36% | $82.59 | $85.19 | $82.49 | 4.62M |
| 2026-09-11 | $83.58 | +0.63% | $83.63 | $84.79 | $83.50 | 3.27M |
| 2026-09-10 | $83.06 | -1.77% | $82.77 | $84.28 | $82.42 | 5.12M |
| 2026-09-09 | $84.56 | -1.77% | $86.10 | $86.37 | $84.47 | 3.81M |
| 2026-09-08 | $86.08 | -0.16% | $86.15 | $86.78 | $85.21 | 4.00M |
| 2026-09-04 | $86.22 | -1.06% | $85.90 | $86.54 | $85.80 | 3.45M |
| 2026-09-03 | $87.14 | +4.50% | $84.39 | $87.30 | $84.39 | 8.20M |
| 2026-09-02 | $83.39 | +0.37% | $82.99 | $84.02 | $82.58 | 3.74M |
| 2026-09-01 | $83.08 | -2.91% | $84.04 | $84.42 | $82.77 | 4.15M |
| 2026-08-31 | $85.57 | +1.16% | $83.84 | $85.73 | $83.59 | 3.10M |
| 2026-08-28 | $84.59 | -3.19% | $86.71 | $87.19 | $84.18 | 5.06M |
| 2026-08-27 | $87.38 | +1.87% | $86.50 | $87.83 | $86.03 | 2.91M |
| 2026-08-26 | $85.78 | -0.68% | $85.47 | $86.37 | $85.05 | 3.01M |
| 2026-08-25 | $86.37 | +2.92% | $84.25 | $86.84 | $84.20 | 5.28M |
| 2026-08-24 | $83.92 | -2.66% | $85.67 | $85.67 | $83.76 | 4.42M |
| 2026-08-21 | $86.21 | +3.53% | $84.24 | $86.45 | $84.11 | 7.15M |
| 2026-08-20 | $83.27 | -0.05% | $83.32 | $84.00 | $82.54 | 6.33M |
| 2026-08-19 | $83.31 | +5.26% | $80.83 | $83.35 | $80.53 | 8.92M |
| 2026-08-18 | $79.15 | -3.18% | $80.00 | $80.71 | $79.06 | 6.73M |
| 2026-08-17 | $81.75 | +0.80% | $80.97 | $82.27 | $80.56 | 3.86M |
| 2026-08-14 | $81.10 | -1.80% | $82.62 | $82.62 | $80.79 | 4.05M |
| 2026-08-13 | $82.59 | +1.50% | $81.38 | $82.93 | $81.25 | 3.05M |
| 2026-08-12 | $81.37 | +0.96% | $81.77 | $82.02 | $80.58 | 3.34M |
| 2026-08-11 | $80.60 | +0.20% | $80.65 | $81.15 | $79.71 | 2.94M |
| 2026-08-10 | $80.44 | +1.27% | $79.49 | $80.61 | $79.39 | 4.03M |
| 2026-08-07 | $79.43 | +4.89% | $76.96 | $79.51 | $76.96 | 7.04M |
| 2026-08-06 | $75.73 | -0.59% | $75.11 | $76.61 | $74.93 | 3.63M |
| 2026-08-05 | $76.18 | -0.76% | $76.77 | $77.49 | $76.14 | 5.13M |
| 2026-08-04 | $76.76 | +4.38% | $74.56 | $77.11 | $74.53 | 6.62M |
| 2026-08-03 | $73.54 | +3.23% | $70.80 | $73.69 | $70.19 | 5.08M |
| 2026-07-31 | $71.24 | -2.28% | $72.97 | $72.97 | $69.89 | 6.19M |
| 2026-07-30 | $72.90 | +3.29% | $71.36 | $73.02 | $71.13 | 4.89M |
| 2026-07-29 | $70.58 | -2.58% | $72.03 | $72.98 | $70.34 | 6.38M |
| 2026-07-28 | $72.45 | -0.11% | $71.33 | $72.74 | $70.15 | 4.74M |
| 2026-07-27 | $72.53 | +0.89% | $73.05 | $73.70 | $71.22 | 3.98M |
| 2026-07-24 | $71.89 | -2.63% | $73.78 | $73.90 | $71.36 | 5.93M |
| 2026-07-23 | $73.83 | -2.89% | $74.25 | $75.28 | $73.13 | 5.82M |
| 2026-07-22 | $76.03 | -2.14% | $76.84 | $77.65 | $75.91 | 4.06M |
| 2026-07-21 | $77.69 | +3.66% | $75.68 | $77.93 | $75.56 | 3.74M |
| 2026-07-20 | $74.95 | -0.33% | $75.71 | $76.17 | $74.64 | 3.02M |
| 2026-07-17 | $75.20 | -1.92% | $74.66 | $76.29 | $73.84 | 5.80M |
| 2026-07-16 | $76.67 | -3.68% | $78.82 | $78.94 | $76.19 | 6.14M |
| 2026-07-15 | $79.60 | +0.10% | $80.11 | $80.70 | $78.50 | 3.89M |
| 2026-07-14 | $79.52 | +1.64% | $78.77 | $79.69 | $78.29 | 3.13M |
| 2026-07-13 | $78.24 | -2.50% | $79.47 | $79.62 | $77.89 | 5.89M |
| 2026-07-10 | $80.25 | -1.58% | $82.58 | $82.72 | $79.37 | 5.39M |
| 2026-07-09 | $81.53 | +1.71% | $79.99 | $82.04 | $79.91 | 4.14M |
| 2026-07-08 | $80.16 | -1.27% | $79.93 | $80.44 | $78.55 | 4.00M |
| 2026-07-07 | $81.19 | -2.89% | $82.93 | $83.77 | $80.57 | 6.07M |
| 2026-07-06 | $83.61 | +2.90% | $81.32 | $84.34 | $80.84 | 5.08M |
| 2026-07-02 | $81.25 | -0.73% | $82.34 | $83.89 | $80.32 | 8.44M |
| 2026-07-01 | $81.85 | +1.27% | $80.40 | $82.75 | $80.40 | 5.12M |
| 2026-06-30 | $80.82 | +0.24% | $80.06 | $80.97 | $79.49 | 6.60M |
| 2026-06-29 | $80.63 | +3.20% | $79.08 | $80.80 | $77.92 | 6.51M |
| 2026-06-26 | $78.13 | +2.08% | $75.60 | $78.88 | $75.60 | 6.09M |
| 2026-06-25 | $76.54 | -0.23% | $77.36 | $77.79 | $75.71 | 5.47M |
| 2026-06-24 | $76.72 | +0.05% | $76.55 | $78.10 | $76.38 | 5.00M |
| 2026-06-23 | $76.68 | -2.23% | $76.21 | $78.48 | $76.11 | 9.45M |
| 2026-06-22 | $78.43 | -2.19% | $79.78 | $81.15 | $78.24 | 6.04M |
| 2026-06-18 | $80.19 | +2.17% | $79.51 | $80.36 | $78.69 | 8.04M |
| 2026-06-17 | $78.49 | -0.75% | $79.08 | $81.22 | $78.22 | 10.77M |
| 2026-06-16 | $79.08 | -0.69% | $79.50 | $80.48 | $78.71 | 6.32M |
| 2026-06-15 | $79.63 | +5.26% | $78.19 | $80.12 | $78.11 | 9.75M |
| 2026-06-12 | $75.65 | +0.25% | $75.46 | $76.18 | $74.41 | 11.56M |
| 2026-06-11 | $75.46 | +3.36% | $73.40 | $75.46 | $72.55 | 11.58M |
| 2026-06-10 | $73.01 | -2.65% | $73.94 | $76.04 | $72.99 | 7.61M |
| 2026-06-09 | $75.00 | -1.16% | $76.27 | $77.50 | $72.10 | 10.62M |
| 2026-06-08 | $75.88 | +1.87% | $76.24 | $76.37 | $75.03 | 5.79M |
| 2026-06-05 | $74.49 | -6.97% | $78.59 | $78.75 | $73.61 | 13.98M |
| 2026-06-04 | $80.07 | +2.44% | $78.02 | $81.14 | $77.70 | 6.51M |
| 2026-06-03 | $78.16 | -2.19% | $79.20 | $79.33 | $77.62 | 5.17M |
| 2026-06-02 | $79.91 | -1.66% | $80.64 | $80.65 | $79.31 | 5.82M |
| 2026-06-01 | $81.26 | -0.84% | $80.76 | $82.14 | $79.92 | 7.00M |
| 2026-05-29 | $81.95 | +1.16% | $81.30 | $82.45 | $79.99 | 9.36M |
| 2026-05-28 | $81.01 | +3.93% | $77.65 | $81.22 | $77.39 | 8.47M |
| 2026-05-27 | $77.95 | +0.93% | $77.23 | $78.35 | $77.02 | 5.79M |
| 2026-05-26 | $77.23 | +1.09% | $77.27 | $77.79 | $76.53 | 4.79M |
| 2026-05-22 | $76.40 | -0.29% | $76.95 | $77.78 | $76.29 | 4.59M |