ARK Innovation ETF (ARKK) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 76.96 | 79.51 | 76.96 | 79.43 | +4.89% | 7,040,300 |
| 2026-08-06 | 75.11 | 76.61 | 74.93 | 75.73 | -0.59% | 3,630,500 |
| 2026-08-05 | 76.77 | 77.49 | 76.14 | 76.18 | -0.76% | 5,131,500 |
| 2026-08-04 | 74.56 | 77.11 | 74.53 | 76.76 | +4.38% | 6,618,300 |
| 2026-08-03 | 70.80 | 73.69 | 70.19 | 73.54 | +3.23% | 5,083,900 |
| 2026-07-31 | 72.97 | 72.97 | 69.89 | 71.24 | -2.28% | 6,193,100 |
| 2026-07-30 | 71.36 | 73.02 | 71.13 | 72.90 | +3.29% | 4,888,500 |
| 2026-07-29 | 72.03 | 72.98 | 70.34 | 70.58 | -2.58% | 6,382,200 |
| 2026-07-28 | 71.33 | 72.74 | 70.16 | 72.45 | -0.11% | 4,738,000 |
| 2026-07-27 | 73.05 | 73.70 | 71.22 | 72.53 | +0.89% | 3,979,000 |
| 2026-07-24 | 73.78 | 73.91 | 71.36 | 71.89 | -2.63% | 5,929,200 |
| 2026-07-23 | 74.25 | 75.28 | 73.13 | 73.83 | -2.89% | 5,818,200 |
| 2026-07-22 | 76.84 | 77.65 | 75.91 | 76.03 | -2.14% | 4,064,200 |
| 2026-07-21 | 75.68 | 77.94 | 75.56 | 77.69 | +3.66% | 3,744,400 |
| 2026-07-20 | 75.71 | 76.17 | 74.64 | 74.95 | -0.33% | 3,017,000 |
| 2026-07-17 | 74.66 | 76.29 | 73.84 | 75.20 | -1.92% | 5,798,100 |
| 2026-07-16 | 78.82 | 78.94 | 76.19 | 76.67 | -3.68% | 6,139,100 |
| 2026-07-15 | 80.11 | 80.70 | 78.50 | 79.60 | +0.10% | 3,888,100 |
| 2026-07-14 | 78.77 | 79.69 | 78.29 | 79.52 | +1.64% | 3,133,200 |
| 2026-07-13 | 79.47 | 79.62 | 77.89 | 78.24 | -2.50% | 5,889,900 |
| 2026-07-10 | 82.58 | 82.72 | 79.37 | 80.25 | -1.58% | 5,394,300 |
| 2026-07-09 | 79.99 | 82.04 | 79.91 | 81.53 | +1.71% | 4,140,100 |
| 2026-07-08 | 79.94 | 80.44 | 78.55 | 80.16 | -1.27% | 4,000,000 |
| 2026-07-07 | 82.93 | 83.77 | 80.57 | 81.19 | -2.89% | 6,069,200 |
| 2026-07-06 | 81.32 | 84.34 | 80.84 | 83.61 | +2.90% | 5,079,100 |
| 2026-07-02 | 82.34 | 83.89 | 80.32 | 81.25 | -0.73% | 8,437,300 |
| 2026-07-01 | 80.40 | 82.75 | 80.40 | 81.85 | +1.27% | 5,121,500 |
| 2026-06-30 | 80.06 | 80.97 | 79.49 | 80.82 | +0.24% | 6,596,800 |
| 2026-06-29 | 79.08 | 80.80 | 77.92 | 80.63 | +3.20% | 6,506,600 |
| 2026-06-26 | 75.60 | 78.88 | 75.60 | 78.13 | +2.08% | 6,090,900 |
| 2026-06-25 | 77.36 | 77.79 | 75.71 | 76.54 | -0.23% | 5,466,100 |
| 2026-06-24 | 76.55 | 78.10 | 76.38 | 76.72 | +0.05% | 5,003,700 |
| 2026-06-23 | 76.20 | 78.48 | 76.11 | 76.68 | -2.23% | 9,452,000 |
| 2026-06-22 | 79.78 | 81.15 | 78.24 | 78.43 | -2.19% | 6,037,600 |
| 2026-06-18 | 79.51 | 80.36 | 78.69 | 80.19 | +2.17% | 8,036,800 |
| 2026-06-17 | 79.08 | 81.22 | 78.22 | 78.49 | -0.75% | 10,768,700 |
| 2026-06-16 | 79.50 | 80.48 | 78.71 | 79.08 | -0.69% | 6,320,600 |
| 2026-06-15 | 78.19 | 80.12 | 78.11 | 79.63 | +5.26% | 9,746,400 |
| 2026-06-12 | 75.46 | 76.18 | 74.41 | 75.65 | +0.25% | 11,558,000 |
| 2026-06-11 | 73.40 | 75.46 | 72.55 | 75.46 | +3.36% | 11,578,100 |
| 2026-06-10 | 73.94 | 76.05 | 72.99 | 73.01 | -2.65% | 7,613,100 |
| 2026-06-09 | 76.27 | 77.50 | 72.10 | 75.00 | -1.16% | 10,623,700 |
| 2026-06-08 | 76.24 | 76.37 | 75.03 | 75.88 | +1.87% | 5,794,500 |
| 2026-06-05 | 78.59 | 78.75 | 73.61 | 74.49 | -6.97% | 13,983,100 |
| 2026-06-04 | 78.02 | 81.14 | 77.70 | 80.07 | +2.44% | 6,508,300 |
| 2026-06-03 | 79.20 | 79.33 | 77.62 | 78.16 | -2.19% | 5,171,200 |
| 2026-06-02 | 80.64 | 80.66 | 79.31 | 79.91 | -1.66% | 5,817,700 |
| 2026-06-01 | 80.77 | 82.14 | 79.92 | 81.26 | -0.84% | 6,998,600 |
| 2026-05-29 | 81.30 | 82.45 | 79.98 | 81.95 | +1.16% | 9,355,700 |
| 2026-05-28 | 77.65 | 81.22 | 77.39 | 81.01 | +3.93% | 8,473,700 |
| 2026-05-27 | 77.23 | 78.35 | 77.02 | 77.95 | +0.93% | 5,788,000 |
| 2026-05-26 | 77.27 | 77.79 | 76.53 | 77.23 | +1.09% | 4,792,100 |
| 2026-05-22 | 76.95 | 77.78 | 76.29 | 76.40 | -0.29% | 4,588,300 |
| 2026-05-21 | 75.28 | 76.91 | 74.91 | 76.62 | +1.03% | 5,463,100 |
| 2026-05-20 | 74.37 | 75.95 | 73.67 | 75.84 | +2.71% | 8,316,600 |
| 2026-05-19 | 73.83 | 74.56 | 72.96 | 73.84 | -0.90% | 8,226,400 |
| 2026-05-18 | 74.88 | 75.92 | 73.47 | 74.51 | -0.52% | 10,422,000 |
| 2026-05-15 | 76.18 | 76.50 | 74.90 | 74.90 | -3.97% | 12,627,000 |
| 2026-05-14 | 77.80 | 79.17 | 76.72 | 78.00 | -0.06% | 8,559,600 |
| 2026-05-13 | 78.17 | 78.71 | 76.60 | 78.05 | -0.20% | 7,476,800 |
| 2026-05-12 | 79.10 | 79.78 | 76.48 | 78.21 | -2.27% | 9,938,700 |
| 2026-05-11 | 78.58 | 80.69 | 78.25 | 80.03 | +1.15% | 7,520,300 |
| 2026-05-08 | 78.36 | 79.12 | 77.06 | 79.12 | +1.53% | 6,382,800 |
| 2026-05-07 | 79.40 | 79.69 | 77.13 | 77.93 | -2.07% | 5,664,900 |
| 2026-05-06 | 77.33 | 79.60 | 76.97 | 79.58 | +3.92% | 5,010,600 |
| 2026-05-05 | 78.40 | 78.53 | 76.33 | 76.58 | -2.11% | 7,304,600 |
| 2026-05-04 | 77.24 | 78.94 | 77.22 | 78.23 | +1.70% | 6,110,500 |
| 2026-05-01 | 75.85 | 77.28 | 75.44 | 76.92 | +1.42% | 5,584,400 |
| 2026-04-30 | 74.13 | 76.21 | 73.78 | 75.84 | +3.14% | 7,443,000 |
| 2026-04-29 | 74.45 | 74.45 | 72.75 | 73.53 | -2.54% | 9,710,000 |
| 2026-04-28 | 75.11 | 76.20 | 74.70 | 75.45 | -1.44% | 9,649,800 |
| 2026-04-27 | 76.26 | 77.20 | 76.06 | 76.55 | +0.07% | 5,877,600 |
| 2026-04-24 | 77.50 | 77.56 | 76.16 | 76.50 | +0.00% | 7,712,800 |
| 2026-04-23 | 78.37 | 78.58 | 75.18 | 76.50 | -3.53% | 12,443,200 |
| 2026-04-22 | 78.97 | 79.63 | 78.58 | 79.30 | +2.48% | 6,575,200 |
| 2026-04-21 | 79.55 | 80.14 | 77.20 | 77.38 | -2.45% | 10,555,100 |
| 2026-04-20 | 78.58 | 79.49 | 77.67 | 79.32 | +0.11% | 7,042,900 |
| 2026-04-17 | 79.19 | 80.53 | 78.94 | 79.23 | +2.44% | 12,982,430 |
| 2026-04-16 | 78.36 | 78.47 | 75.85 | 77.34 | -0.17% | 9,072,419 |
| 2026-04-15 | 75.52 | 77.60 | 75.37 | 77.47 | +3.53% | 8,933,153 |
| 2026-04-14 | 73.20 | 75.22 | 73.20 | 74.83 | +3.99% | 12,846,550 |
| 2026-04-13 | 68.88 | 72.06 | 68.88 | 71.96 | +3.85% | 9,765,946 |
| 2026-04-10 | 69.44 | 69.82 | 68.74 | 69.29 | +0.54% | 6,316,886 |
| 2026-04-09 | 69.99 | 70.15 | 68.43 | 68.92 | -2.05% | 9,491,361 |
| 2026-04-08 | 72.62 | 73.36 | 69.72 | 70.36 | +2.33% | 12,225,120 |
| 2026-04-07 | 67.99 | 68.85 | 66.78 | 68.76 | -0.06% | 9,088,675 |
| 2026-04-06 | 68.75 | 69.73 | 68.31 | 68.80 | +0.35% | 6,687,504 |
| 2026-04-02 | 66.13 | 68.98 | 65.71 | 68.56 | +0.23% | 11,729,610 |
| 2026-04-01 | 68.70 | 69.46 | 68.06 | 68.40 | +1.20% | 11,886,790 |
| 2026-03-31 | 64.51 | 67.78 | 64.50 | 67.59 | +6.41% | 15,238,560 |
| 2026-03-30 | 65.35 | 65.36 | 62.95 | 63.52 | -1.72% | 10,269,460 |
| 2026-03-27 | 66.68 | 66.68 | 64.40 | 64.63 | -4.10% | 13,982,520 |
| 2026-03-26 | 68.72 | 69.98 | 67.35 | 67.39 | -3.59% | 9,789,722 |
| 2026-03-25 | 70.48 | 71.61 | 69.63 | 69.90 | +1.30% | 10,227,000 |
| 2026-03-24 | 70.21 | 70.58 | 68.25 | 69.00 | -2.71% | 12,983,720 |
| 2026-03-23 | 70.09 | 71.77 | 69.83 | 70.92 | +2.56% | 16,663,420 |
| 2026-03-20 | 70.80 | 70.91 | 68.33 | 69.15 | -2.70% | 14,990,060 |
| 2026-03-19 | 69.90 | 71.91 | 69.36 | 71.07 | -0.48% | 15,597,110 |
| 2026-03-18 | 72.45 | 73.05 | 71.37 | 71.41 | -2.26% | 10,279,750 |
| 2026-03-17 | 72.00 | 73.50 | 72.00 | 73.06 | +1.40% | 8,731,837 |
| 2026-03-16 | 71.61 | 72.59 | 71.31 | 72.05 | +2.56% | 12,119,860 |
| 2026-03-13 | 71.57 | 72.15 | 69.92 | 70.25 | -0.55% | 13,284,610 |
| 2026-03-12 | 72.26 | 72.53 | 70.48 | 70.64 | -3.33% | 8,955,626 |
| 2026-03-11 | 73.13 | 74.06 | 72.36 | 73.07 | +0.25% | 7,049,617 |
| 2026-03-10 | 74.04 | 74.47 | 72.69 | 72.89 | -1.88% | 9,201,815 |
| 2026-03-09 | 71.34 | 74.55 | 71.28 | 74.29 | +2.61% | 12,405,610 |
| 2026-03-06 | 72.15 | 73.30 | 71.88 | 72.40 | -2.15% | 9,656,698 |
| 2026-03-05 | 74.11 | 75.68 | 72.89 | 73.99 | -1.25% | 11,809,600 |
| 2026-03-04 | 73.42 | 75.26 | 73.11 | 74.93 | +3.69% | 11,833,580 |
| 2026-03-03 | 71.45 | 73.27 | 69.91 | 72.26 | -2.64% | 18,576,500 |
| 2026-03-02 | 70.90 | 74.25 | 70.85 | 74.22 | +1.80% | 12,076,930 |
| 2026-02-27 | 72.75 | 73.32 | 71.99 | 72.91 | -2.28% | 10,045,480 |
| 2026-02-26 | 73.34 | 74.63 | 72.31 | 74.61 | +1.45% | 11,555,590 |
| 2026-02-25 | 73.36 | 74.06 | 73.04 | 73.54 | +2.04% | 10,696,950 |
| 2026-02-24 | 70.05 | 72.24 | 69.94 | 72.07 | +2.96% | 9,540,316 |
| 2026-02-23 | 70.51 | 70.67 | 69.08 | 70.00 | -2.08% | 9,703,297 |
| 2026-02-20 | 71.57 | 72.78 | 70.85 | 71.49 | -1.04% | 9,482,402 |
| 2026-02-19 | 71.10 | 72.28 | 70.62 | 72.24 | +1.19% | 7,354,832 |
| 2026-02-18 | 70.28 | 72.49 | 70.09 | 71.39 | +1.55% | 8,146,314 |
| 2026-02-17 | 69.47 | 71.08 | 68.47 | 70.30 | +0.07% | 10,606,790 |
| 2026-02-13 | 69.56 | 71.34 | 68.94 | 70.25 | +2.63% | 14,793,140 |
| 2026-02-12 | 71.40 | 71.40 | 67.59 | 68.45 | -3.41% | 14,553,670 |
| 2026-02-11 | 72.73 | 72.75 | 69.36 | 70.87 | -1.92% | 11,831,720 |
| 2026-02-10 | 72.53 | 73.37 | 72.13 | 72.26 | -0.25% | 7,047,457 |
| 2026-02-09 | 70.23 | 72.81 | 69.85 | 72.44 | +2.88% | 11,828,560 |
| 2026-02-06 | 68.12 | 70.53 | 67.95 | 70.41 | +6.15% | 11,263,580 |
| 2026-02-05 | 68.42 | 69.57 | 65.98 | 66.33 | -5.23% | 16,041,110 |
| 2026-02-04 | 72.55 | 72.60 | 68.55 | 69.99 | -4.70% | 14,438,490 |
| 2026-02-03 | 75.07 | 75.34 | 71.76 | 73.44 | -1.24% | 9,925,136 |
| 2026-02-02 | 74.14 | 75.27 | 73.79 | 74.36 | -0.68% | 8,299,424 |
| 2026-01-30 | 76.94 | 77.49 | 74.47 | 74.87 | -3.57% | 9,953,729 |
| 2026-01-29 | 78.99 | 79.05 | 76.25 | 77.64 | -1.65% | 7,515,481 |
| 2026-01-28 | 80.38 | 80.42 | 78.67 | 78.94 | -1.04% | 4,392,087 |
| 2026-01-27 | 80.62 | 80.69 | 79.44 | 79.77 | -0.19% | 3,576,852 |
| 2026-01-26 | 80.30 | 80.77 | 79.67 | 79.92 | -0.97% | 3,632,884 |
| 2026-01-23 | 82.05 | 82.20 | 80.46 | 80.70 | -1.86% | 3,975,146 |
| 2026-01-22 | 81.27 | 82.46 | 80.63 | 82.23 | +2.42% | 6,305,282 |
| 2026-01-21 | 79.64 | 80.91 | 78.34 | 80.29 | +1.34% | 9,370,652 |
| 2026-01-20 | 79.20 | 80.60 | 79.07 | 79.23 | -3.00% | 7,478,136 |
| 2026-01-16 | 82.36 | 82.64 | 81.35 | 81.68 | -0.31% | 5,630,740 |
| 2026-01-15 | 83.59 | 83.75 | 81.74 | 81.93 | -1.53% | 6,391,749 |
| 2026-01-14 | 83.03 | 83.33 | 82.12 | 83.20 | -0.01% | 7,366,424 |
| 2026-01-13 | 82.94 | 83.62 | 81.87 | 83.21 | +0.81% | 6,284,032 |
| 2026-01-12 | 80.90 | 82.83 | 80.85 | 82.54 | +2.80% | 8,225,602 |
| 2026-01-09 | 81.19 | 81.34 | 79.65 | 80.29 | -0.32% | 6,782,757 |
| 2026-01-08 | 81.11 | 81.16 | 79.96 | 80.55 | -0.73% | 6,794,104 |
| 2026-01-07 | 81.74 | 81.99 | 81.05 | 81.14 | -0.88% | 6,150,129 |
| 2026-01-06 | 81.43 | 82.10 | 80.76 | 81.86 | +0.64% | 6,879,987 |
| 2026-01-05 | 79.54 | 81.66 | 79.54 | 81.34 | +3.87% | 9,684,681 |
| 2026-01-02 | 78.14 | 78.61 | 77.26 | 78.31 | +1.81% | 7,912,162 |
| 2025-12-31 | 78.02 | 78.09 | 76.92 | 76.92 | -1.22% | 4,978,175 |
| 2025-12-30 | 78.85 | 78.88 | 77.85 | 77.87 | -0.94% | 3,015,237 |
| 2025-12-29 | 78.78 | 79.67 | 78.43 | 78.61 | -1.37% | 4,641,365 |
| 2025-12-26 | 80.51 | 80.55 | 79.10 | 79.70 | -1.18% | 4,058,968 |
| 2025-12-24 | 80.54 | 80.66 | 79.85 | 80.65 | +0.17% | 2,773,707 |
| 2025-12-23 | 80.71 | 80.99 | 79.65 | 80.51 | -1.20% | 5,602,137 |
| 2025-12-22 | 81.34 | 82.34 | 81.14 | 81.49 | +1.48% | 5,662,879 |
| 2025-12-19 | 79.48 | 80.66 | 79.33 | 80.30 | +2.05% | 6,755,634 |
| 2025-12-18 | 79.50 | 80.56 | 78.44 | 78.69 | +1.27% | 11,323,140 |
| 2025-12-17 | 80.36 | 81.42 | 77.66 | 77.70 | -3.04% | 11,100,530 |
| 2025-12-16 | 79.15 | 80.28 | 78.80 | 80.14 | +1.17% | 8,665,024 |
| 2025-12-15 | 81.01 | 81.46 | 79.12 | 79.21 | -1.47% | 9,294,826 |
| 2025-12-12 | 82.03 | 82.58 | 79.42 | 80.39 | -2.04% | 11,378,810 |
| 2025-12-11 | 82.01 | 82.54 | 80.94 | 82.06 | -1.32% | 9,000,553 |
| 2025-12-10 | 82.45 | 84.02 | 81.55 | 83.16 | +0.76% | 8,807,041 |
| 2025-12-09 | 81.43 | 83.07 | 81.09 | 82.53 | +0.70% | 6,394,704 |
| 2025-12-08 | 82.42 | 82.84 | 81.27 | 81.96 | +0.06% | 5,772,722 |
| 2025-12-05 | 82.21 | 82.81 | 81.67 | 81.91 | -0.90% | 8,044,480 |
| 2025-12-04 | 80.70 | 82.80 | 80.07 | 82.65 | +2.35% | 9,320,368 |
| 2025-12-03 | 78.35 | 80.94 | 77.90 | 80.75 | +3.23% | 8,219,404 |
| 2025-12-02 | 78.52 | 79.48 | 78.02 | 78.22 | +0.89% | 5,917,670 |
| 2025-12-01 | 77.90 | 78.58 | 77.12 | 77.53 | -2.70% | 8,128,290 |
| 2025-11-28 | 79.04 | 79.81 | 78.63 | 79.68 | +1.54% | 3,344,980 |
| 2025-11-26 | 78.00 | 78.75 | 77.45 | 78.47 | +1.51% | 5,543,882 |
| 2025-11-25 | 75.96 | 77.42 | 74.74 | 77.30 | +0.66% | 7,242,810 |
| 2025-11-24 | 74.03 | 76.94 | 73.85 | 76.79 | +4.69% | 8,086,466 |
| 2025-11-21 | 72.09 | 74.34 | 70.44 | 73.35 | +2.23% | 22,930,891 |
| 2025-11-20 | 76.33 | 77.14 | 71.53 | 71.75 | -3.55% | 19,138,359 |
| 2025-11-19 | 74.97 | 75.73 | 73.28 | 74.39 | -0.77% | 9,426,138 |
| 2025-11-18 | 74.44 | 75.93 | 73.54 | 74.97 | -0.69% | 11,766,620 |
| 2025-11-17 | 76.09 | 77.04 | 74.45 | 75.49 | -1.86% | 11,295,860 |
| 2025-11-14 | 74.52 | 78.22 | 74.22 | 76.92 | -0.22% | 13,455,240 |
| 2025-11-13 | 80.41 | 80.49 | 76.62 | 77.09 | -5.25% | 17,942,570 |
| 2025-11-12 | 82.75 | 82.87 | 80.76 | 81.36 | -0.84% | 7,513,700 |
| 2025-11-11 | 82.05 | 82.54 | 81.35 | 82.05 | -0.95% | 5,368,374 |
| 2025-11-10 | 83.51 | 83.55 | 82.20 | 82.84 | +2.59% | 7,639,320 |
| 2025-11-07 | 79.06 | 80.87 | 77.39 | 80.75 | -0.21% | 15,209,460 |
| 2025-11-06 | 84.69 | 84.70 | 80.54 | 80.92 | -4.79% | 11,144,230 |
| 2025-11-05 | 84.09 | 85.56 | 83.04 | 84.99 | +1.78% | 7,780,584 |
| 2025-11-04 | 85.19 | 86.69 | 83.50 | 83.50 | -5.32% | 11,265,270 |
| 2025-11-03 | 89.41 | 89.43 | 86.85 | 88.19 | -0.89% | 8,160,214 |
| 2025-10-31 | 87.21 | 89.95 | 87.21 | 88.98 | +3.85% | 7,772,585 |
| 2025-10-30 | 87.46 | 88.10 | 85.68 | 85.68 | -3.98% | 8,368,719 |
| 2025-10-29 | 89.95 | 90.35 | 88.07 | 89.23 | -0.06% | 8,304,402 |
| 2025-10-28 | 90.25 | 90.33 | 89.28 | 89.28 | -1.07% | 5,161,726 |
| 2025-10-27 | 89.92 | 90.78 | 89.10 | 90.25 | +1.03% | 6,803,764 |
| 2025-10-24 | 89.46 | 89.91 | 88.94 | 89.33 | +1.59% | 5,732,137 |
| 2025-10-23 | 85.78 | 88.05 | 85.34 | 87.93 | +3.02% | 6,513,404 |
| 2025-10-22 | 88.26 | 88.28 | 83.57 | 85.35 | -3.72% | 16,202,940 |
| 2025-10-21 | 89.69 | 89.96 | 88.50 | 88.65 | -1.51% | 7,320,643 |
| 2025-10-20 | 88.02 | 90.46 | 87.86 | 90.01 | +4.37% | 9,364,281 |
| 2025-10-17 | 85.76 | 87.07 | 84.78 | 86.24 | -0.51% | 10,413,010 |
| 2025-10-16 | 89.46 | 90.02 | 86.31 | 86.68 | -2.93% | 10,490,490 |
| 2025-10-15 | 88.71 | 90.10 | 86.94 | 89.30 | +2.81% | 9,640,599 |
| 2025-10-14 | 85.68 | 88.51 | 83.86 | 86.86 | -1.04% | 7,726,740 |
| 2025-10-13 | 88.46 | 88.72 | 86.63 | 87.77 | +1.44% | 6,629,142 |
| 2025-10-10 | 92.23 | 92.45 | 86.21 | 86.52 | -5.61% | 12,329,600 |
| 2025-10-09 | 92.44 | 92.44 | 90.78 | 91.66 | -0.94% | 7,276,398 |
| 2025-10-08 | 89.84 | 92.65 | 88.82 | 92.53 | +3.84% | 7,329,134 |
| 2025-10-07 | 91.56 | 91.76 | 88.49 | 89.11 | -2.71% | 6,551,260 |
| 2025-10-06 | 91.09 | 91.76 | 89.70 | 91.59 | +3.70% | 7,081,717 |
| 2025-10-03 | 89.49 | 89.62 | 87.19 | 88.32 | -1.01% | 7,981,787 |
| 2025-10-02 | 88.55 | 89.33 | 87.26 | 89.22 | +2.65% | 7,893,991 |
| 2025-10-01 | 85.64 | 87.67 | 85.48 | 86.92 | +0.72% | 8,567,372 |
| 2025-09-30 | 85.30 | 86.98 | 84.88 | 86.30 | +0.15% | 13,662,080 |
| 2025-09-29 | 84.21 | 86.17 | 83.80 | 86.17 | +3.69% | 12,272,070 |
| 2025-09-26 | 82.55 | 83.16 | 81.11 | 83.10 | +1.80% | 6,447,851 |
| 2025-09-25 | 81.46 | 82.48 | 80.01 | 81.63 | -2.19% | 12,221,240 |
| 2025-09-24 | 84.36 | 84.68 | 82.95 | 83.46 | -0.14% | 10,469,240 |
| 2025-09-23 | 85.17 | 85.33 | 83.18 | 83.58 | -1.31% | 10,010,380 |
| 2025-09-22 | 84.49 | 85.41 | 84.07 | 84.69 | -0.32% | 9,436,011 |
| 2025-09-19 | 84.66 | 85.55 | 84.18 | 84.96 | +2.16% | 23,133,699 |
| 2025-09-18 | 81.77 | 83.34 | 81.61 | 83.16 | +3.09% | 11,335,950 |
| 2025-09-17 | 80.91 | 81.61 | 78.87 | 80.67 | -0.44% | 12,960,520 |
| 2025-09-16 | 80.19 | 81.09 | 79.27 | 81.03 | +1.64% | 9,058,402 |
| 2025-09-15 | 79.65 | 79.98 | 79.01 | 79.72 | +1.46% | 9,863,835 |
| 2025-09-12 | 78.50 | 78.67 | 77.83 | 78.57 | +0.34% | 8,478,069 |
| 2025-09-11 | 75.96 | 78.31 | 75.86 | 78.30 | +3.63% | 13,324,940 |
| 2025-09-10 | 77.35 | 77.49 | 75.30 | 75.56 | -1.34% | 9,739,822 |
| 2025-09-09 | 76.24 | 76.84 | 75.39 | 76.59 | +0.60% | 9,769,670 |
| 2025-09-08 | 76.07 | 76.63 | 75.72 | 76.13 | +1.01% | 7,667,996 |
| 2025-09-05 | 75.86 | 76.17 | 73.64 | 75.37 | +0.47% | 14,692,250 |
| 2025-09-04 | 74.70 | 75.06 | 73.73 | 75.02 | +0.31% | 6,565,630 |
| 2025-09-03 | 74.97 | 75.63 | 74.29 | 74.79 | +0.51% | 5,972,219 |
| 2025-09-02 | 73.21 | 74.85 | 72.43 | 74.41 | -0.73% | 10,668,410 |
| 2025-08-29 | 75.92 | 76.08 | 74.50 | 74.96 | -1.46% | 10,811,680 |
| 2025-08-28 | 75.96 | 76.60 | 75.65 | 76.07 | +0.73% | 6,108,120 |
| 2025-08-27 | 76.05 | 76.34 | 75.19 | 75.52 | -0.98% | 6,004,400 |
| 2025-08-26 | 75.69 | 76.33 | 75.40 | 76.27 | +0.81% | 5,633,798 |
| 2025-08-25 | 76.24 | 76.63 | 75.29 | 75.66 | -1.12% | 9,615,248 |
| 2025-08-22 | 73.74 | 77.33 | 73.20 | 76.52 | +4.09% | 16,664,320 |
| 2025-08-21 | 73.05 | 74.02 | 72.77 | 73.51 | -0.37% | 12,046,000 |
| 2025-08-20 | 73.52 | 73.95 | 71.28 | 73.78 | -0.34% | 18,239,561 |
| 2025-08-19 | 76.98 | 76.98 | 73.94 | 74.03 | -3.99% | 17,098,170 |
| 2025-08-18 | 76.57 | 77.36 | 75.85 | 77.11 | +0.13% | 9,543,108 |
| 2025-08-15 | 76.95 | 77.19 | 76.13 | 77.01 | -0.05% | 12,790,130 |
| 2025-08-14 | 76.94 | 77.88 | 76.22 | 77.05 | -1.10% | 19,294,420 |
| 2025-08-13 | 77.50 | 78.76 | 77.17 | 77.91 | +1.47% | 25,060,900 |
| 2025-08-12 | 76.50 | 76.88 | 75.33 | 76.78 | +2.06% | 15,422,800 |
| 2025-08-11 | 75.46 | 76.89 | 75.13 | 75.23 | +0.63% | 11,199,450 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+10.78%). Worst month: Mar (-4.29%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is ARK Innovation ETF's (ARKK) latest close?
79.43 on 2026-08-07, from the Closelook data lake's daily price record.
What is ARKK's 52-week high and low?
92.65 high and 62.95 low over the trailing 52 weeks, as of 2026-08-07.
What is ARK Innovation ETF's strongest and weakest month historically?
Historically, ARKK's strongest calendar month has been Nov (average +10.78%) and its weakest Mar (average -4.29%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.