Get the Stockscreener App
80.15
1.23%
1.03
Ark Innovation Etf Stock (ARKK) Price History
The historical daily chart and data for Ark Innovation Etf stock (ARKK), show that the latest closing stock price as of May 11, 2026, is $80.15.
- Ark Innovation Etf all-time high stock price is $159.70, occurred on February 16, 2021.
- The lowest Ark Innovation Etf stock price recorded was $14.67 on February 08, 2016. Since then, Ark Innovation Etf's stock price has risen over 446.32% to $80.15 now.
- The 52-week high stock price for ARKK is $92.65, representing a 15.60% increase from the current share price, occurred on October 08, 2025.
- The 52-week low stock price for ARKK is $53.29, indicating a -33.51% decrease from the current share price, occurred on May 12, 2025.
- The closing price of Ark Innovation Etf (ARKK) stock in the beginning of 2025 was $97.00. The stock closed the year at $31.24, a loss of over -67.79% for the year.
The table below shows more information about ARKK historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 11, 2026 | $80.44 | $78.25 | $2.19 | 3,910,273.0 | +1.25% |
| May 08, 2026 | $79.12 | $77.06 | $2.06 | 6,378,928.0 | +1.53% |
| May 07, 2026 | $79.69 | $77.13 | $2.56 | 5,656,135.0 | -2.07% |
| May 06, 2026 | $79.60 | $76.97 | $2.62 | 4,997,603.0 | +3.92% |
| May 05, 2026 | $78.53 | $76.33 | $2.20 | 7,287,343.0 | -2.11% |
| May 04, 2026 | $78.94 | $77.22 | $1.72 | 6,108,025.0 | +1.70% |
| May 01, 2026 | $77.28 | $75.44 | $1.84 | 5,580,400.0 | +1.42% |
| Apr 30, 2026 | $76.21 | $73.78 | $2.43 | 7,439,023.0 | +3.14% |
| Apr 29, 2026 | $74.45 | $72.75 | $1.70 | 9,653,456.0 | -2.54% |
| Apr 28, 2026 | $76.20 | $74.70 | $1.50 | 9,631,072.0 | -1.44% |
| Apr 27, 2026 | $77.20 | $76.06 | $1.14 | 5,864,779.0 | +0.07% |
| Apr 24, 2026 | $77.56 | $76.16 | $1.40 | 7,708,852.0 | +0.00% |
| Apr 23, 2026 | $78.58 | $75.18 | $3.40 | 12,412,452.0 | -3.53% |
| Apr 22, 2026 | $79.62 | $78.58 | $1.05 | 6,562,991.0 | +2.48% |
| Apr 21, 2026 | $80.14 | $77.20 | $2.94 | 10,521,059.0 | -2.45% |
| Apr 20, 2026 | $79.49 | $77.67 | $1.82 | 7,026,322.0 | +0.11% |
| Apr 17, 2026 | $80.53 | $78.94 | $1.58 | 12,971,765.0 | +2.44% |
| Apr 16, 2026 | $78.47 | $75.85 | $2.62 | 9,064,024.0 | -0.17% |
| Apr 15, 2026 | $77.60 | $75.37 | $2.23 | 8,916,100.0 | +3.53% |
| Apr 14, 2026 | $75.22 | $73.20 | $2.02 | 12,825,389.0 | +3.99% |
| Apr 13, 2026 | $72.06 | $68.88 | $3.18 | 9,744,922.0 | +3.85% |
Ark Innovation Etf Stock (ARKK) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ark Innovation Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ARKK shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ark Innovation Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ark Innovation Etf Stock (ARKK) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $80.44 | $75.44 | $5.00 | 39,918,707.0 | +5.63% |
| Apr, 2026 | $80.53 | $65.71 | $14.82 | 197,511,357.0 | +12.21% |
| Mar, 2026 | $75.68 | $62.95 | $12.74 | 265,255,521.0 | -7.30% |
| Feb, 2026 | $75.34 | $65.98 | $9.36 | 206,656,203.0 | -2.62% |
| Jan, 2026 | $83.75 | $74.47 | $9.28 | 133,520,617.0 | -2.67% |
Ark Innovation Etf Stock (ARKK) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $84.02 | $77.12 | $6.90 | 152,551,039.0 | -2.27% |
| Nov, 2025 | $89.43 | $70.44 | $18.99 | 204,123,829.0 | -10.45% |
| Oct, 2025 | $92.65 | $83.57 | $9.08 | 191,015,403.0 | +3.11% |
| Sep, 2025 | $86.98 | $72.43 | $14.55 | 227,003,426.0 | +15.13% |
| Aug, 2025 | $78.76 | $70.39 | $8.38 | 260,773,295.0 | -0.49% |
| Jul, 2025 | $79.19 | $68.19 | $11.00 | 226,082,939.0 | +7.17% |
| Jun, 2025 | $71.29 | $55.64 | $15.65 | 252,439,205.0 | +24.69% |
| May, 2025 | $58.56 | $48.53 | $10.03 | 214,314,728.0 | +10.88% |
| Apr, 2025 | $52.02 | $38.57 | $13.45 | 266,595,692.0 | +6.85% |
| Mar, 2025 | $57.14 | $45.55 | $11.59 | 287,648,823.0 | -14.49% |
| Feb, 2025 | $68.43 | $53.10 | $15.33 | 199,918,465.0 | -11.50% |
| Jan, 2025 | $64.72 | $55.25 | $9.47 | 170,866,777.0 | +10.75% |
Ark Innovation Etf Stock (ARKK) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $63.44 | $56.86 | $6.58 | 185,432,689.0 | -0.64% |
| Nov, 2024 | $58.38 | $45.97 | $12.41 | 192,168,658.0 | +26.35% |
| Oct, 2024 | $48.91 | $45.12 | $3.80 | 119,014,348.0 | -3.45% |
| Sep, 2024 | $48.11 | $41.35 | $6.76 | 121,856,827.0 | +6.05% |
| Aug, 2024 | $46.41 | $36.85 | $9.55 | 169,262,163.0 | -1.56% |
| Jul, 2024 | $49.55 | $44.05 | $5.51 | 187,373,967.0 | +3.59% |
| Jun, 2024 | $45.90 | $42.34 | $3.56 | 134,210,442.0 | +3.53% |
| May, 2024 | $46.66 | $41.78 | $4.88 | 235,907,162.0 | -2.32% |
| Apr, 2024 | $50.11 | $41.58 | $8.53 | 270,666,950.0 | -13.22% |
| Mar, 2024 | $52.43 | $47.45 | $4.98 | 225,240,664.0 | -2.28% |
| Feb, 2024 | $52.33 | $44.62 | $7.70 | 302,693,544.0 | +12.86% |
| Jan, 2024 | $51.84 | $45.02 | $6.82 | 376,176,630.0 | -13.29% |
1.05%
0.44%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):