The highest closing price for ARKK last month was $57.98, on November 29. It was up 25.9% for the month. The latest price is $60.96.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 29 2024 | $57.60 | $58.35 | $57.55 | $57.98 | 3,234,000 |
November 27 2024 | $56.85 | $57.42 | $56.25 | $57.15 | 5,295,200 |
November 26 2024 | $56.53 | $56.96 | $55.98 | $56.20 | 7,239,800 |
November 25 2024 | $57.45 | $58.09 | $56.62 | $57.03 | 9,602,400 |
November 22 2024 | $54.80 | $56.52 | $54.52 | $56.21 | 9,841,100 |
November 21 2024 | $55.77 | $55.77 | $54.04 | $54.77 | 8,010,900 |
November 20 2024 | $55.86 | $56.19 | $54.49 | $55.28 | 8,058,100 |
November 19 2024 | $54.51 | $55.93 | $54.33 | $55.92 | 6,920,500 |
November 18 2024 | $54.52 | $55.28 | $53.69 | $55.11 | 10,507,400 |
November 15 2024 | $53.85 | $53.85 | $52.77 | $53.46 | 10,842,800 |
November 14 2024 | $55.95 | $56.00 | $53.80 | $53.85 | 12,937,800 |
November 13 2024 | $57.35 | $58.35 | $55.49 | $55.84 | 13,525,000 |
November 12 2024 | $57.19 | $58.22 | $56.37 | $56.81 | 14,567,900 |
November 11 2024 | $55.98 | $58.38 | $55.78 | $57.85 | 23,746,900 |
November 08 2024 | $52.25 | $54.15 | $52.13 | $54.07 | 8,869,400 |
November 07 2024 | $52.22 | $53.02 | $52.21 | $52.69 | 7,232,800 |
November 06 2024 | $50.78 | $52.18 | $50.12 | $52.14 | 16,002,300 |
November 05 2024 | $46.89 | $48.39 | $46.81 | $48.19 | 6,987,900 |
November 04 2024 | $46.27 | $47.15 | $45.97 | $46.68 | 3,726,600 |
November 01 2024 | $46.06 | $46.76 | $46.02 | $46.64 | 5,466,400 |
Daily pricing data for ARKK dates back to 10/31/2014, and may be incomplete.
