ARK Innovation ETF (ARKK) Historical Stock Data
80.51 ↓0.98 (-1.20%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ARKK is down -0.04% a day on average. There have been 16 days where ARK Innovation ETF closed green and 14 days where ARKK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 80.71 | 80.51 | ↓$0.20 (-0.25%) | 79.65 | 80.99 | 5.56M |
| 2025-12-22 | 81.34 | 81.49 | ↑$0.15 (0.18%) | 81.19 | 82.34 | 5.61M |
| 2025-12-19 | 79.48 | 80.30 | ↑$0.82 (1.03%) | 79.37 | 80.66 | 6.37M |
| 2025-12-18 | 79.50 | 78.69 | ↓$0.81 (-1.02%) | 78.45 | 80.55 | 11.27M |
| 2025-12-17 | 80.36 | 77.70 | ↓$2.66 (-3.31%) | 77.67 | 81.42 | 10.99M |
| 2025-12-16 | 79.15 | 80.14 | ↑$0.99 (1.25%) | 78.80 | 80.28 | 7.44M |
| 2025-12-15 | 81.01 | 79.21 | ↓$1.80 (-2.22%) | 79.13 | 81.46 | 9.28M |
| 2025-12-12 | 82.03 | 80.39 | ↓$1.64 (-2.00%) | 79.42 | 82.59 | 11.21M |
| 2025-12-11 | 82.01 | 82.06 | ↑$0.05 (0.06%) | 80.94 | 82.54 | 8.94M |
| 2025-12-10 | 82.45 | 83.16 | ↑$0.71 (0.86%) | 81.55 | 84.02 | 8.70M |
| 2025-12-09 | 81.43 | 82.53 | ↑$1.10 (1.35%) | 81.10 | 83.07 | 6.39M |
| 2025-12-08 | 82.42 | 81.96 | ↓$0.46 (-0.56%) | 81.28 | 82.84 | 5.67M |
| 2025-12-05 | 82.21 | 81.91 | ↓$0.30 (-0.36%) | 81.67 | 82.81 | 7.98M |
| 2025-12-04 | 80.70 | 82.65 | ↑$1.95 (2.42%) | 80.08 | 82.80 | 9.31M |
| 2025-12-03 | 78.35 | 80.75 | ↑$2.40 (3.06%) | 77.90 | 80.85 | 8.13M |
| 2025-12-02 | 78.52 | 78.22 | ↓$0.30 (-0.38%) | 78.02 | 79.48 | 5.89M |
| 2025-12-01 | 77.90 | 77.53 | ↓$0.37 (-0.47%) | 77.12 | 78.57 | 8.10M |
| 2025-11-28 | 79.04 | 79.68 | ↑$0.64 (0.81%) | 78.65 | 79.80 | 3.35M |
| 2025-11-26 | 78.00 | 78.47 | ↑$0.47 (0.60%) | 77.45 | 78.75 | 5.53M |
| 2025-11-25 | 75.96 | 77.30 | ↑$1.34 (1.76%) | 74.74 | 77.43 | 7.24M |
| 2025-11-24 | 74.03 | 76.79 | ↑$2.77 (3.74%) | 73.85 | 76.94 | 7.93M |
| 2025-11-21 | 72.09 | 73.35 | ↑$1.26 (1.75%) | 70.44 | 74.34 | 22.92M |
| 2025-11-20 | 76.33 | 71.75 | ↓$4.58 (-6.00%) | 71.53 | 77.13 | 18.97M |
| 2025-11-19 | 74.98 | 74.39 | ↓$0.58 (-0.78%) | 73.28 | 75.74 | 9.34M |
| 2025-11-18 | 74.44 | 74.97 | ↑$0.53 (0.71%) | 73.55 | 75.93 | 11.39M |
| 2025-11-17 | 76.09 | 75.49 | ↓$0.60 (-0.79%) | 74.45 | 77.04 | 11.06M |
| 2025-11-14 | 74.52 | 76.92 | ↑$2.40 (3.22%) | 74.22 | 78.22 | 13.31M |
| 2025-11-13 | 80.41 | 77.09 | ↓$3.32 (-4.13%) | 76.62 | 80.49 | 17.93M |
| 2025-11-12 | 82.75 | 81.36 | ↓$1.39 (-1.68%) | 80.77 | 82.87 | 7.50M |
| 2025-11-11 | 82.05 | 82.05 | ↑$0.00 (0.00%) | 81.35 | 82.54 | 5.34M |
Create an account or log in to view more rows.
$ARKK Up! Up! Up! Up! Up! Up! Up!
$ARKK buy and hold and get rewarded
$ARKK pressure
$ARKK down hard at open
$ARKK nearing a decent swing entry point
$ARKK is being added
$ARKK When in doubt...
$ARKK Growth/Value
$ARKK Tendie tickets on discount today!!!
$ARKK How can this stock move so little? Damn