ARKK returned -24.4% in 2021.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $95.91 | $97.26 | $93.70 | $93.81 | 7,090,680 |
December 30 2021 | $92.56 | $97.62 | $92.56 | $95.90 | 9,528,370 |
December 29 2021 | $94.01 | $94.36 | $92.01 | $93.05 | 9,883,272 |
December 28 2021 | $95.65 | $97.41 | $93.92 | $94.06 | 9,604,385 |
December 27 2021 | $97.08 | $97.52 | $95.48 | $95.81 | 7,416,255 |
December 23 2021 | $96.50 | $98.08 | $94.46 | $97.45 | 8,100,725 |
December 22 2021 | $96.63 | $98.24 | $95.34 | $96.65 | 12,428,090 |
December 21 2021 | $94.56 | $96.88 | $93.15 | $96.76 | 11,462,760 |
December 20 2021 | $93.44 | $94.88 | $91.75 | $93.18 | 13,357,610 |
December 17 2021 | $89.33 | $95.91 | $88.13 | $95.61 | 26,902,840 |
December 16 2021 | $95.25 | $95.48 | $89.38 | $90.36 | 20,432,289 |
December 15 2021 | $91.53 | $94.22 | $88.58 | $93.87 | 24,028,051 |
December 14 2021 | $90.86 | $93.17 | $90.03 | $91.89 | 12,551,320 |
December 13 2021 | $94.22 | $95.30 | $90.94 | $92.95 | 17,118,471 |
December 10 2021 | $97.33 | $98.92 | $94.04 | $94.59 | 13,081,310 |
December 09 2021 | $101.00 | $101.84 | $95.84 | $96.13 | 14,074,230 |
December 08 2021 | $98.87 | $102.22 | $96.67 | $101.53 | 11,292,940 |
December 07 2021 | $96.28 | $99.67 | $96.25 | $98.47 | 13,508,980 |
December 06 2021 | $90.52 | $93.52 | $87.57 | $93.39 | 19,380,270 |
December 03 2021 | $97.04 | $97.38 | $90.16 | $92.00 | 20,003,910 |
December 02 2021 | $97.02 | $99.46 | $94.89 | $97.40 | 14,404,740 |
December 01 2021 | $105.00 | $105.23 | $96.92 | $96.98 | 11,352,100 |
November 30 2021 | $105.25 | $107.10 | $102.03 | $103.96 | 9,609,186 |
November 29 2021 | $106.77 | $106.99 | $103.19 | $105.17 | 5,724,151 |
November 26 2021 | $105.81 | $107.03 | $104.59 | $105.36 | 6,118,950 |
