ARK Innovation ETF (ARKK)

62.87Last Price

-0.64 (-1.01%)Change

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	63.80	64.72	62.45	62.87	10,200,577	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
12/04/2024	59.72	60.86	59.28	60.83	10,456,987	60.83
12/03/2024	58.76	59.27	58.46	58.99	6,678,137	58.99
12/02/2024	58.64	59.63	58.56	59.47	8,294,074	59.47
11/29/2024	57.60	58.35	57.55	57.98	3,233,958	57.98
11/27/2024	56.85	57.42	56.25	57.15	5,295,242	57.15
11/26/2024	56.53	56.96	55.98	56.20	7,239,309	56.20
11/25/2024	57.45	58.09	56.62	57.03	9,588,469	57.03
11/22/2024	54.80	56.52	54.52	56.21	9,841,157	56.21
11/21/2024	55.77	55.77	54.04	54.77	8,008,847	54.77
11/20/2024	55.86	56.19	54.49	55.28	8,050,153	55.28
11/19/2024	54.51	55.93	54.33	55.92	6,913,551	55.92
11/18/2024	54.52	55.28	53.69	55.11	10,451,973	55.11
11/15/2024	53.85	53.85	52.77	53.46	10,842,822	53.46
11/14/2024	55.95	56.00	53.80	53.85	12,926,916	53.85
11/13/2024	57.35	58.35	55.48	55.84	13,532,413	55.84
11/12/2024	57.19	58.22	56.37	56.81	14,559,563	56.81
11/11/2024	55.98	58.38	55.78	57.85	24,230,667	57.85
11/08/2024	52.25	54.15	52.13	54.07	8,869,397	54.07
11/07/2024	52.22	53.02	52.21	52.69	7,228,393	52.69
11/06/2024	50.78	52.18	50.12	52.14	15,982,705	52.14
11/05/2024	46.89	48.38	46.81	48.19	6,948,268	48.19
11/04/2024	46.27	47.15	45.97	46.68	3,724,408	46.68
11/01/2024	46.06	46.76	46.02	46.64	5,508,770	46.64