ARK Innovation ETF (ARKK)

54.46Last Price

+1.29 (2.43%)Change

Date Range:

2024-12-05 - 2025-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2025	51.48	54.56	50.23	53.17	23,634,419	53.17
3/03/2025	56.95	57.14	52.60	53.09	13,283,002	53.09
2/28/2025	53.67	55.72	53.10	55.64	13,203,910	55.64
2/27/2025	57.33	57.70	54.53	54.59	16,858,238	54.59
2/26/2025	56.56	57.67	55.96	56.46	13,453,028	56.46
2/25/2025	58.08	58.27	55.09	56.00	22,111,022	56.00
2/24/2025	60.15	60.46	57.78	59.08	14,901,523	59.08
2/21/2025	64.40	64.41	60.08	60.20	13,002,473	60.20
2/20/2025	65.31	65.31	62.55	63.98	11,537,751	63.98
2/19/2025	66.51	66.82	65.40	65.71	7,740,340	65.71
2/18/2025	67.90	68.43	65.72	66.48	7,398,798	66.48
2/14/2025	66.01	67.16	65.85	67.02	10,530,401	67.02
2/13/2025	63.01	64.78	62.90	64.78	8,653,927	64.78
2/12/2025	60.63	62.95	60.48	62.68	10,273,183	62.68
2/11/2025	62.00	62.71	60.94	61.35	6,614,078	61.35
2/10/2025	63.16	63.49	62.65	62.72	4,176,557	62.72
2/07/2025	62.98	64.06	62.35	62.76	9,841,644	62.76
2/06/2025	63.10	63.32	62.10	62.72	6,493,735	62.72
2/05/2025	63.10	64.09	63.00	63.81	4,741,258	63.81
2/04/2025	62.73	63.60	62.34	63.12	7,297,750	63.12
2/03/2025	60.24	62.20	60.16	61.78	11,505,063	61.78
1/31/2025	63.80	64.72	62.45	62.87	10,205,934	62.87
1/30/2025	62.62	64.03	62.54	63.51	9,198,483	63.51
1/29/2025	61.86	62.32	60.87	61.86	8,004,340	61.86
1/28/2025	60.86	62.24	59.89	61.93	5,580,048	61.93
1/27/2025	59.92	61.59	59.50	60.70	12,075,842	60.70
1/24/2025	62.90	63.61	62.22	62.33	6,592,998	62.33
1/23/2025	61.50	62.77	61.02	62.69	5,135,657	62.69
1/22/2025	61.73	62.41	61.51	62.06	6,653,199	62.06
1/21/2025	60.70	61.76	59.64	61.50	7,721,941	61.50
1/17/2025	59.86	60.33	59.42	59.61	5,942,413	59.61
1/16/2025	58.77	59.22	58.01	58.74	5,557,611	58.74
1/15/2025	58.47	59.49	58.08	58.67	10,725,504	58.67
1/14/2025	57.84	58.26	56.11	56.41	8,420,056	56.41
1/13/2025	56.03	56.71	55.25	56.70	9,750,565	56.70
1/10/2025	57.73	58.03	56.29	57.47	9,802,227	57.47
1/08/2025	58.70	59.46	57.69	58.95	7,457,773	58.95
1/07/2025	61.50	61.99	58.38	58.90	12,916,201	58.90
1/06/2025	60.72	61.84	60.62	61.15	8,692,835	61.15
1/03/2025	57.33	59.83	57.33	59.82	10,720,502	59.82
1/02/2025	57.10	57.63	55.94	56.89	10,225,104	56.89
12/31/2024	57.61	0.00	57.61	56.77	0	56.77
12/30/2024	58.01	58.23	56.90	57.61	8,454,341	57.61
12/27/2024	60.54	60.60	58.44	59.27	9,592,642	59.27
12/26/2024	60.72	61.13	60.04	60.96	6,885,754	60.96
12/24/2024	59.63	60.99	59.44	60.96	4,801,701	60.96
12/23/2024	59.52	59.68	58.16	59.24	7,759,283	59.24
12/20/2024	57.07	60.02	56.86	59.40	17,548,250	59.40
12/19/2024	59.75	60.03	57.47	58.17	19,155,836	58.17
12/18/2024	62.63	63.03	57.90	58.56	18,146,225	58.56
12/17/2024	62.79	63.32	61.82	62.98	6,743,655	62.98
12/16/2024	61.71	63.14	61.48	62.94	6,725,709	62.94
12/13/2024	61.11	61.36	60.20	61.33	7,101,813	61.33
12/12/2024	61.40	61.98	60.72	60.92	5,832,026	60.92
12/11/2024	61.57	61.98	60.84	61.81	6,379,610	61.81
12/10/2024	61.49	62.37	60.39	60.59	7,721,570	60.59
12/09/2024	63.43	63.44	60.78	61.31	11,998,920	61.31
12/06/2024	61.30	62.92	61.09	62.90	9,466,877	62.90
12/05/2024	61.23	61.49	60.30	60.38	7,870,537	60.38