ARKD Historical Prices

BATS: ARKDARK ETF TrustDefined OutcomeETFUSD

21.51+0.3109 (+1.47%)

At close: Oct 5, 9:31 AM ET · Delayed 15 min

ARKD price history

The price history for ARK DIET Q1 Buffer (ARKD) on this page begins on December 29, 2025, when the stock closed at $20.41; it most recently closed at $21.61 on October 5, 2026. The highest price in this record is $21.96, reached on October 5, 2026; the latest close is 1.6% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

ARKD returns

1 week

+0.61%

1 month

+2.70%

3 months

+5.86%

6 months

+15.08%

ARKD price return, excluding dividends.

ARKD annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	20.60	21.61	21.96	18.00	+5.86%
2025*	20.41	20.41	20.42	20.05	0.00%

ARKD daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 6, 2026	21.61	21.61	21.61	21.61	-1.62%	100
Oct 5, 2026	21.46	21.96	21.46	21.96	+1.97%	600
Oct 2, 2026	21.54	21.54	21.54	21.54	+0.84%	100
Oct 1, 2026	21.36	21.36	21.36	21.36	-0.48%	100
Sep 30, 2026	21.46	21.46	21.46	21.46	-0.07%	100
Sep 29, 2026	21.38	21.48	21.38	21.48	+0.09%	300
Sep 28, 2026	21.46	21.46	21.46	21.46	-1.11%	100
Sep 25, 2026	21.70	21.70	21.70	21.70	-0.58%	100
Sep 24, 2026	21.82	21.82	21.82	21.82	+1.33%	100
Sep 23, 2026	21.54	21.54	21.54	21.54	-1.33%	100
Sep 22, 2026	21.83	21.83	21.83	21.83	+0.65%	100
Sep 21, 2026	21.69	21.69	21.69	21.69	+1.71%	100
Sep 18, 2026	21.32	21.32	21.32	21.32	+0.88%	100
Sep 17, 2026	21.14	21.14	21.14	21.14	+2.55%	100
Sep 16, 2026	20.61	20.61	20.61	20.61	-0.29%	100
Sep 15, 2026	20.67	20.67	20.67	20.67	-0.89%	100
Sep 14, 2026	20.86	20.86	20.86	20.86	+0.90%	100
Sep 11, 2026	20.67	20.67	20.67	20.67	+0.33%	100
Sep 10, 2026	20.60	20.60	20.60	20.60	-1.04%	100
Sep 9, 2026	20.82	20.82	20.82	20.82	-1.04%	100
Sep 8, 2026	21.04	21.04	21.04	21.04	-0.10%	100
Sep 4, 2026	21.05	21.06	21.00	21.06	-0.59%	300
Sep 3, 2026	21.18	21.18	21.18	21.18	+2.44%	100
Sep 2, 2026	20.68	20.68	20.68	20.68	+0.15%	100
Sep 1, 2026	20.65	20.65	20.65	20.65	-1.61%	100
Aug 31, 2026	20.56	20.98	20.56	20.98	+0.67%	100
Aug 28, 2026	20.85	20.85	20.85	20.85	-1.94%	100
Aug 27, 2026	21.26	21.26	21.26	21.26	+1.12%	100
Aug 26, 2026	20.93	21.02	20.93	21.02	-0.40%	300
Aug 25, 2026	21.24	21.24	21.11	21.11	+1.61%	200
Aug 24, 2026	20.68	20.77	20.68	20.77	-1.55%	800
Aug 21, 2026	21.10	21.10	21.10	21.10	+2.10%	100
Aug 20, 2026	20.67	20.67	20.67	20.67	+0.24%	100
Aug 19, 2026	20.47	20.64	20.47	20.62	+2.59%	500
Aug 18, 2026	20.15	20.15	20.10	20.10	-1.88%	500
Aug 17, 2026	20.57	20.57	20.48	20.48	+0.61%	800
Aug 14, 2026	20.36	20.36	20.36	20.36	-1.12%	100
Aug 13, 2026	20.59	20.59	20.59	20.59	+0.93%	100
Aug 12, 2026	20.40	20.40	20.40	20.40	+0.47%	100
Aug 11, 2026	20.30	20.30	20.30	20.30	+0.07%	100
Aug 10, 2026	20.29	20.29	20.29	20.29	+0.83%	100
Aug 7, 2026	19.80	20.12	19.80	20.12	+2.44%	2.80K
Aug 6, 2026	19.68	19.68	19.64	19.64	-0.53%	200
Aug 5, 2026	19.75	19.75	19.75	19.75	-0.28%	100
Aug 4, 2026	19.80	19.80	19.80	19.80	+2.46%	100
Aug 3, 2026	19.14	19.33	19.14	19.33	+1.37%	200
Jul 31, 2026	19.06	19.06	19.06	19.06	-0.97%	200
Jul 30, 2026	19.25	19.25	19.25	19.25	+1.60%	100
Jul 29, 2026	18.95	18.95	18.95	18.95	-1.19%	100
Jul 28, 2026	19.18	19.18	19.18	19.18	-0.18%	100
Jul 27, 2026	19.21	19.21	19.21	19.21	+0.44%	100
Jul 24, 2026	19.13	19.13	19.13	19.13	-1.29%	100
Jul 23, 2026	19.77	19.77	19.38	19.38	-1.45%	2.80K
Jul 22, 2026	19.66	19.66	19.66	19.66	-1.18%	100
Jul 21, 2026	19.90	19.90	19.90	19.90	+1.70%	100
Jul 20, 2026	19.56	19.56	19.56	19.56	-0.22%	100
Jul 17, 2026	19.61	19.61	19.61	19.61	-0.81%	100
Jul 16, 2026	19.95	19.96	19.77	19.77	-2.06%	500
Jul 15, 2026	20.18	20.18	20.18	20.18	+0.10%	100
Jul 14, 2026	20.16	20.16	20.16	20.16	+0.77%	100
Jul 13, 2026	20.01	20.01	20.01	20.01	-1.41%	100
Jul 10, 2026	20.29	20.29	20.29	20.29	-0.72%	100
Jul 9, 2026	20.36	20.44	20.33	20.44	+0.97%	1.40K
Jul 8, 2026	20.24	20.24	20.24	20.24	-0.81%	100
Jul 7, 2026	20.41	20.41	20.41	20.41	-1.50%	100
Jul 6, 2026	20.72	20.72	20.72	20.72	+1.63%	100
Jul 2, 2026	20.79	20.79	20.39	20.39	-0.65%	100
Jul 1, 2026	20.52	20.52	20.52	20.52	+0.84%	100
Jun 30, 2026	20.35	20.35	20.35	20.35	+0.10%	100
Jun 29, 2026	20.23	20.33	20.23	20.33	+1.71%	100
Jun 26, 2026	19.88	19.99	19.86	19.99	+1.15%	1.00K
Jun 25, 2026	19.76	19.76	19.76	19.76	-0.24%	100
Jun 24, 2026	19.81	19.81	19.81	19.81	-0.11%	100
Jun 23, 2026	19.83	19.83	19.83	19.83	-1.06%	100
Jun 22, 2026	20.04	20.04	20.04	20.04	-1.30%	100
Jun 18, 2026	20.31	20.31	20.31	20.31	+1.18%	100
Jun 17, 2026	20.07	20.07	20.07	20.07	-0.38%	100
Jun 16, 2026	20.15	20.15	20.15	20.15	-0.39%	100
Jun 15, 2026	20.23	20.23	20.23	20.23	+2.71%	100
Jun 12, 2026	19.69	19.69	19.69	19.69	+0.25%	100
Jun 11, 2026	19.64	19.64	19.64	19.64	+1.51%	100
Jun 10, 2026	19.40	19.40	19.35	19.35	-1.25%	200
Jun 9, 2026	19.59	19.59	19.59	19.59	-0.66%	100
Jun 8, 2026	19.72	19.72	19.72	19.72	+0.78%	100
Jun 5, 2026	19.57	19.57	19.57	19.57	-3.80%	100
Jun 4, 2026	20.07	20.35	20.07	20.35	+1.76%	300
Jun 3, 2026	19.99	19.99	19.99	19.99	-1.44%	100
Jun 2, 2026	20.29	20.29	20.29	20.29	-0.98%	100
Jun 1, 2026	21.62	21.62	20.45	20.49	-0.41%	400
May 29, 2026	20.50	20.57	20.50	20.57	+0.87%	100
May 28, 2026	20.39	20.39	20.39	20.39	+1.97%	100
May 27, 2026	20.00	20.00	20.00	20.00	+0.60%	100
May 26, 2026	19.88	19.88	19.88	19.88	+0.53%	300
May 22, 2026	19.84	19.84	19.78	19.78	-0.18%	600
May 21, 2026	19.81	19.81	19.81	19.81	+0.51%	100
May 20, 2026	19.71	19.71	19.71	19.71	+1.23%	100
May 19, 2026	19.33	19.47	19.33	19.47	-0.31%	300
May 18, 2026	19.58	19.58	19.44	19.53	-0.59%	700
May 15, 2026	19.62	19.65	19.62	19.65	-2.17%	400
May 14, 2026	20.03	20.08	20.03	20.08	+0.11%	300
May 13, 2026	20.06	20.06	20.06	20.06	+0.09%	100
May 12, 2026	20.01	20.04	20.01	20.04	-1.45%	400
May 11, 2026	20.10	20.34	20.08	20.34	+0.97%	900
May 8, 2026	20.14	20.14	20.14	20.14	+0.65%	100
May 7, 2026	20.11	20.11	20.01	20.01	-1.09%	300
May 6, 2026	20.23	20.23	20.23	20.23	+2.07%	100
May 5, 2026	19.92	19.92	19.82	19.82	-1.32%	400
May 4, 2026	20.19	20.19	20.09	20.09	+1.06%	2.70K
May 1, 2026	19.88	19.88	19.88	19.88	+0.71%	0
Apr 30, 2026	19.74	19.74	19.74	19.74	+1.60%	100
Apr 29, 2026	19.35	19.43	19.35	19.43	-1.42%	700
Apr 28, 2026	19.65	19.71	19.65	19.71	-0.73%	300
Apr 27, 2026	19.79	19.85	19.79	19.85	-0.33%	400
Apr 24, 2026	19.81	19.92	19.81	19.92	+0.38%	600
Apr 23, 2026	19.94	19.94	19.84	19.84	-1.77%	200
Apr 22, 2026	20.20	20.20	20.20	20.20	+1.06%	100
Apr 21, 2026	20.09	20.09	19.99	19.99	-1.14%	800
Apr 20, 2026	20.17	20.22	20.10	20.22	-0.22%	500
Apr 17, 2026	20.25	20.26	20.17	20.26	+1.63%	600
Apr 16, 2026	19.90	19.94	19.90	19.94	-0.15%	400
Apr 15, 2026	19.97	19.97	19.97	19.97	+1.86%	100
Apr 14, 2026	19.60	19.60	19.60	19.60	+2.11%	100
Apr 13, 2026	18.93	19.20	18.93	19.20	+1.88%	1.30K
Apr 10, 2026	18.78	18.84	18.78	18.84	-0.13%	300
Apr 9, 2026	18.82	18.87	18.82	18.87	-0.71%	300
Apr 8, 2026	18.98	19.09	18.97	19.00	+1.19%	1.30K
Apr 7, 2026	18.78	18.78	18.78	18.78	-0.05%	100
Apr 6, 2026	18.79	18.79	18.79	18.79	+0.05%	100
Apr 2, 2026	18.78	18.78	18.78	18.78	+0.11%	100
Apr 1, 2026	18.76	18.76	18.76	18.76	+1.23%	200
Mar 31, 2026	18.53	18.53	18.53	18.53	+2.93%	100
Mar 30, 2026	18.00	18.00	18.00	18.00	-0.83%	100
Mar 27, 2026	18.15	18.15	18.15	18.15	-2.13%	100
Mar 26, 2026	18.55	18.55	18.55	18.55	-1.85%	100
Mar 25, 2026	18.90	18.90	18.90	18.90	+0.63%	100
Mar 24, 2026	18.78	18.78	18.78	18.78	-1.39%	100
Mar 23, 2026	18.80	19.17	18.80	19.04	+1.35%	1.30K
Mar 20, 2026	18.84	18.84	18.79	18.79	-1.48%	300
Mar 19, 2026	19.07	19.07	19.07	19.07	-0.26%	100
Mar 18, 2026	19.23	19.23	19.12	19.12	-1.09%	300
Mar 17, 2026	19.33	19.33	19.33	19.33	+0.83%	100
Mar 16, 2026	19.27	19.27	19.17	19.17	+1.35%	700
Mar 13, 2026	19.03	19.03	18.92	18.92	-0.49%	800
Mar 12, 2026	19.08	19.08	19.01	19.01	-1.67%	200
Mar 11, 2026	19.27	19.33	19.27	19.33	+0.17%	700
Mar 10, 2026	19.30	19.30	19.30	19.30	-0.93%	100
Mar 9, 2026	19.48	19.48	19.48	19.48	+1.28%	100
Mar 6, 2026	19.42	19.42	19.23	19.23	-1.12%	300
Mar 5, 2026	19.45	19.45	19.45	19.45	-0.63%	200
Mar 4, 2026	19.57	19.57	19.57	19.57	+1.79%	200
Mar 3, 2026	19.03	19.23	19.02	19.23	-1.24%	700
Mar 2, 2026	19.47	19.47	19.47	19.47	+0.96%	100
Feb 27, 2026	19.52	19.52	19.29	19.29	-1.23%	300
Feb 26, 2026	19.37	19.53	19.37	19.53	+0.75%	800
Feb 25, 2026	19.56	19.56	19.38	19.38	+1.08%	2.60K
Feb 24, 2026	19.17	19.17	19.17	19.17	+1.61%	100
Feb 23, 2026	18.97	18.97	18.87	18.87	-1.47%	600
Feb 20, 2026	19.15	19.15	19.15	19.15	-0.59%	100
Feb 19, 2026	18.98	19.27	18.98	19.27	+0.77%	1.00K
Feb 18, 2026	19.12	19.12	19.12	19.12	+0.85%	200
Feb 17, 2026	18.88	18.96	18.88	18.96	+0.05%	300
Feb 13, 2026	18.95	18.95	18.95	18.95	+1.18%	100
Feb 12, 2026	18.76	18.76	18.66	18.73	-1.89%	700
Feb 11, 2026	19.05	19.09	18.80	19.09	-1.03%	5.10K
Feb 10, 2026	19.24	19.30	19.23	19.29	-0.19%	1.30K
Feb 9, 2026	19.32	19.32	19.32	19.32	+1.58%	300
Feb 6, 2026	18.88	19.02	18.65	19.02	+3.48%	800
Feb 5, 2026	18.61	18.64	18.38	18.38	-2.73%	3.10K
Feb 4, 2026	19.14	19.14	18.82	18.90	-2.50%	3.10K
Feb 3, 2026	19.33	19.38	19.33	19.38	-0.73%	200
Feb 2, 2026	19.73	19.73	19.52	19.52	-0.46%	400
Jan 30, 2026	19.89	19.93	19.61	19.61	-1.88%	3.60K
Jan 29, 2026	20.03	20.03	19.99	19.99	-1.25%	200
Jan 28, 2026	20.24	20.24	20.24	20.24	-0.57%	100
Jan 27, 2026	20.50	20.50	20.36	20.36	-0.17%	100
Jan 26, 2026	20.58	20.58	20.39	20.39	-0.46%	900
Jan 23, 2026	20.49	20.49	20.49	20.49	-1.04%	100
Jan 22, 2026	20.86	20.86	20.70	20.70	+0.95%	2.70K
Jan 21, 2026	20.54	20.54	20.33	20.51	+1.03%	1.80K
Jan 20, 2026	20.47	20.55	20.30	20.30	-1.76%	1.00K
Jan 16, 2026	20.93	20.93	20.66	20.66	-0.14%	800
Jan 15, 2026	21.13	21.13	20.69	20.69	-0.97%	2.90K
Jan 14, 2026	20.82	20.89	20.81	20.89	+0.14%	700
Jan 13, 2026	20.83	20.98	20.83	20.86	-0.37%	1.00K
Jan 12, 2026	20.75	20.94	20.60	20.94	+1.64%	3.00K
Jan 9, 2026	20.63	20.72	20.50	20.60	+0.02%	1.90K
Jan 8, 2026	20.61	20.70	20.60	20.60	-0.34%	4.40K
Jan 7, 2026	20.54	20.83	20.50	20.67	-0.40%	3.90K
Jan 6, 2026	20.97	20.99	20.70	20.75	-0.13%	3.30K
Jan 5, 2026	20.45	20.81	20.45	20.78	+1.79%	8.80K
Jan 2, 2026	20.25	20.42	20.05	20.41	—	14.50K