ARK Innovation ETF (ARKK)
87.43
+1.65
(+1.92%)
USD |
BATS |
Aug 27, 16:00
87.23
-0.20
(-0.23%)
After-Hours: 17:22
ARKK Price : 87.43 for Aug. 27, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 26, 2026 | 85.48 | 86.37 | 85.05 | 85.78 | 3.012M |
| Aug 25, 2026 | 84.25 | 86.84 | 84.20 | 86.37 | 5.279M |
| Aug 24, 2026 | 85.67 | 85.67 | 83.76 | 83.92 | 4.416M |
| Aug 21, 2026 | 84.24 | 86.45 | 84.12 | 86.21 | 7.151M |
| Aug 20, 2026 | 83.32 | 84.00 | 82.54 | 83.27 | 6.327M |
| Aug 19, 2026 | 80.83 | 83.35 | 80.53 | 83.31 | 8.922M |
| Aug 18, 2026 | 80.00 | 80.71 | 79.06 | 79.15 | 6.734M |
| Aug 17, 2026 | 80.97 | 82.27 | 80.56 | 81.75 | 3.860M |
| Aug 14, 2026 | 82.62 | 82.62 | 80.78 | 81.10 | 4.053M |
| Aug 13, 2026 | 81.38 | 82.92 | 81.25 | 82.59 | 3.049M |
| Aug 12, 2026 | 81.77 | 82.02 | 80.58 | 81.37 | 3.338M |
| Aug 11, 2026 | 80.65 | 81.15 | 79.71 | 80.60 | 2.943M |
| Aug 10, 2026 | 79.49 | 80.62 | 79.38 | 80.44 | 4.029M |
| Aug 07, 2026 | 76.96 | 79.51 | 76.96 | 79.43 | 7.041M |
| Aug 06, 2026 | 75.11 | 76.61 | 74.93 | 75.73 | 3.630M |
| Aug 05, 2026 | 76.77 | 77.49 | 76.14 | 76.18 | 5.132M |
| Aug 04, 2026 | 74.56 | 77.11 | 74.53 | 76.76 | 6.618M |
| Aug 03, 2026 | 70.80 | 73.70 | 70.19 | 73.54 | 5.084M |
| Jul 31, 2026 | 72.97 | 72.97 | 69.89 | 71.24 | 6.193M |
| Jul 30, 2026 | 71.36 | 73.02 | 71.13 | 72.90 | 4.893M |
| Jul 29, 2026 | 72.03 | 72.98 | 70.34 | 70.58 | 6.387M |
| Jul 28, 2026 | 71.34 | 72.74 | 70.16 | 72.45 | 4.739M |
| Jul 27, 2026 | 73.05 | 73.70 | 71.22 | 72.53 | 3.981M |
| Jul 24, 2026 | 73.78 | 73.90 | 71.36 | 71.89 | 5.929M |
| Jul 23, 2026 | 74.25 | 75.28 | 73.13 | 73.83 | 5.818M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median