Get the Stockscreener App
81.65
4.71%
-4.04
Ark Innovation Etf Stock (ARKK) Price History
The historical daily chart and data for Ark Innovation Etf stock (ARKK), adjusted for splits and dividends, show that the latest closing stock price as of October 16, 2026, is $81.65.
- 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 456.54% to $81.65 now.
- The 52-week high stock price for ARKK is $94.82, representing a 16.13% increase from the current share price, occurred on October 06, 2026.
- The 52-week low stock price for ARKK is $62.95, indicating a -22.91% decrease from the current share price, occurred on March 30, 2026.
- The closing price of Ark Innovation Etf (ARKK) stock in the beginning of 2025 was $56.89. The stock closed the year at $76.92, a gain of over 35.21% 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 |
|---|---|---|---|---|---|
| Oct 16, 2026 | $85.45 | $80.93 | $4.52 | 6,104,730.0 | -4.71% |
| Oct 15, 2026 | $86.12 | $81.51 | $4.61 | 6,820,434.0 | +1.43% |
| Oct 14, 2026 | $86.47 | $83.98 | $2.49 | 4,124,322.0 | -3.09% |
| Oct 13, 2026 | $87.61 | $86.50 | $1.11 | 3,523,536.0 | -0.97% |
| Oct 12, 2026 | $89.49 | $87.58 | $1.90 | 2,441,893.0 | -1.79% |
| Oct 09, 2026 | $90.03 | $88.27 | $1.76 | 5,353,476.0 | +2.31% |
| Oct 08, 2026 | $88.41 | $86.59 | $1.81 | 4,725,710.0 | -0.79% |
| Oct 07, 2026 | $88.96 | $87.78 | $1.18 | 5,881,646.0 | -2.42% |
| Oct 06, 2026 | $94.82 | $90.27 | $4.55 | 4,770,996.0 | -2.47% |
| Oct 05, 2026 | $93.02 | $89.83 | $3.19 | 4,374,320.0 | +3.28% |
| Oct 02, 2026 | $91.45 | $89.24 | $2.21 | 5,557,343.0 | +1.41% |
| Oct 01, 2026 | $89.92 | $88.46 | $1.46 | 3,721,321.0 | -0.58% |
| Sep 30, 2026 | $90.33 | $88.97 | $1.36 | 3,882,466.0 | -0.39% |
| Sep 29, 2026 | $90.49 | $88.90 | $1.59 | 3,647,969.0 | +0.22% |
| Sep 28, 2026 | $90.44 | $88.66 | $1.78 | 3,867,927.0 | -1.67% |
| Sep 25, 2026 | $92.20 | $89.72 | $2.48 | 3,982,103.0 | -1.01% |
| Sep 24, 2026 | $91.86 | $88.76 | $3.10 | 5,469,381.0 | +2.15% |
| Sep 23, 2026 | $92.03 | $89.67 | $2.36 | 3,863,032.0 | -2.01% |
| Sep 22, 2026 | $91.94 | $90.48 | $1.46 | 4,951,578.0 | +0.98% |
| Sep 21, 2026 | $90.98 | $89.86 | $1.12 | 6,103,036.0 | +2.82% |
| Sep 18, 2026 | $88.33 | $87.01 | $1.32 | 4,397,919.0 | +1.51% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $94.82 | $80.93 | $13.89 | 57,399,727.0 | -8.36% |
| Sep, 2026 | $92.20 | $82.04 | $10.16 | 96,208,461.0 | +4.13% |
| Aug, 2026 | $87.83 | $70.19 | $17.64 | 101,504,443.0 | +20.17% |
| Jul, 2026 | $84.34 | $69.89 | $14.45 | 111,519,342.0 | -11.89% |
| Jun, 2026 | $82.14 | $72.10 | $10.05 | 165,193,282.0 | -1.38% |
| May, 2026 | $82.45 | $72.96 | $9.49 | 146,838,609.0 | +8.06% |
| 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% |
0.48%
0.34%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):