ARKI Historical Prices
BATS: ARKIARK ETF TrustDefined OutcomeETFUSD
23.66+0.3798 (+1.63%)
At close: Oct 5, 9:30 AM ET · Delayed 15 min
ARKI price history
The price history for ARK DIET Q2 Buffer (ARKI) on this page begins on March 30, 2026, when the stock closed at $20.25; it most recently closed at $23.80 on October 5, 2026. The highest price in this record is $24.23, reached on October 5, 2026; the latest close is 1.8% 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
ARKI returns
1 week
+0.76%
1 month
+3.21%
3 months
+6.63%
6 months
+17.47%
ARKI price return, excluding dividends.
ARKI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 23.80 | 23.80 | 23.80 | 23.80 | -1.77% | |
| 24.15 | 24.23 | 24.15 | 24.23 | +2.28% | |
| 23.69 | 23.69 | 23.69 | 23.69 | +0.94% | |
| 23.47 | 23.47 | 23.47 | 23.47 | -0.51% | |
| 23.59 | 23.59 | 23.59 | 23.59 | -0.13% | |
| 23.49 | 23.79 | 23.48 | 23.62 | +0.13% | |
| 23.59 | 23.59 | 23.59 | 23.59 | -1.21% | |
| 23.88 | 23.88 | 23.88 | 23.88 | -0.67% | |
| 24.04 | 24.04 | 24.04 | 24.04 | +1.48% | |
| 23.78 | 23.78 | 23.69 | 23.69 | -1.46% | |
| 24.04 | 24.04 | 24.04 | 24.04 | +0.71% | |
| 23.87 | 23.87 | 23.87 | 23.87 | +1.92% | |
| 23.42 | 23.42 | 23.42 | 23.42 | +0.82% | |
| 23.05 | 23.34 | 23.05 | 23.23 | +3.11% | |
| 22.70 | 22.72 | 22.53 | 22.53 | -0.31% | |
| 22.60 | 22.60 | 22.60 | 22.60 | -1.01% | |
| 22.75 | 22.83 | 22.75 | 22.83 | +0.88% | |
| 22.63 | 22.63 | 22.63 | 22.63 | +0.35% | |
| 22.55 | 22.55 | 22.55 | 22.55 | -1.14% | |
| 23.23 | 23.24 | 22.81 | 22.81 | -1.08% | |
| 23.06 | 23.06 | 23.06 | 23.06 | -0.22% | |
| 23.11 | 23.11 | 23.11 | 23.11 | -0.60% | |
| 23.25 | 23.25 | 23.25 | 23.25 | +2.83% | |
| 22.41 | 22.61 | 22.39 | 22.61 | +0.13% | |
| 22.78 | 22.78 | 22.58 | 22.58 | -1.83% | |
| 23.00 | 23.00 | 23.00 | 23.00 | +0.79% | |
| 22.82 | 22.82 | 22.82 | 22.82 | -2.14% | |
| 23.32 | 23.32 | 23.32 | 23.32 | +1.26% | |
| 23.03 | 23.03 | 23.03 | 23.03 | -0.48% | |
| 23.14 | 23.14 | 23.14 | 23.14 | +1.89% | |
| 22.71 | 22.71 | 22.71 | 22.71 | -1.82% | |
| 23.13 | 23.13 | 23.13 | 23.13 | +2.35% | |
| 22.60 | 22.60 | 22.60 | 22.60 | +0.13% | |
| 22.57 | 22.57 | 22.57 | 22.57 | +3.11% | |
| 21.89 | 21.89 | 21.89 | 21.89 | -2.01% | |
| 22.34 | 22.34 | 22.34 | 22.34 | +0.49% | |
| 22.12 | 22.23 | 22.12 | 22.23 | -1.16% | |
| 22.49 | 22.49 | 22.49 | 22.49 | +0.99% | |
| 22.27 | 22.27 | 22.27 | 22.27 | -0.04% | |
| 22.28 | 22.28 | 22.28 | 22.28 | +0.63% | |
| 22.19 | 22.19 | 22.14 | 22.14 | +0.77% | |
| 21.97 | 21.97 | 21.97 | 21.97 | +3.00% | |
| 21.33 | 21.33 | 21.33 | 21.33 | -0.51% | |
| 21.44 | 21.44 | 21.44 | 21.44 | -0.33% | |
| 21.35 | 21.51 | 21.35 | 21.51 | +2.87% | |
| 20.91 | 20.91 | 20.91 | 20.91 | +1.55% | |
| 20.94 | 20.94 | 20.59 | 20.59 | -1.06% | |
| 20.81 | 20.81 | 20.81 | 20.81 | +1.51% | |
| 20.50 | 20.50 | 20.50 | 20.50 | -1.16% | |
| 20.74 | 20.74 | 20.74 | 20.74 | -0.14% | |
| 20.77 | 20.77 | 20.77 | 20.77 | +0.34% | |
| 20.70 | 20.70 | 20.70 | 20.70 | -1.57% | |
| 21.03 | 21.03 | 21.03 | 21.03 | -1.64% | |
| 21.38 | 21.38 | 21.38 | 21.38 | -1.06% | |
| 21.61 | 21.61 | 21.61 | 21.61 | +1.79% | |
| 21.23 | 21.23 | 21.23 | 21.23 | -0.19% | |
| 21.27 | 21.27 | 21.27 | 21.27 | -1.02% | |
| 21.67 | 21.67 | 21.49 | 21.49 | -2.18% | |
| 21.97 | 21.97 | 21.97 | 21.97 | 0.00% | |
| 21.97 | 21.97 | 21.97 | 21.97 | +0.97% | |
| 21.76 | 21.76 | 21.76 | 21.76 | -1.81% | |
| 22.16 | 22.16 | 22.16 | 22.16 | -0.89% | |
| 22.36 | 22.36 | 22.36 | 22.36 | +1.31% | |
| 22.07 | 22.07 | 22.07 | 22.07 | -1.12% | |
| 22.32 | 22.32 | 22.32 | 22.32 | -1.72% | |
| 22.46 | 22.71 | 22.46 | 22.71 | +2.07% | |
| 22.25 | 22.25 | 22.25 | 22.25 | -0.89% | |
| 22.58 | 22.58 | 22.45 | 22.45 | +1.31% | |
| 22.27 | 22.27 | 22.06 | 22.16 | -0.18% | |
| 21.95 | 22.20 | 21.95 | 22.20 | +1.88% | |
| 21.79 | 21.79 | 21.79 | 21.79 | +1.35% | |
| 21.50 | 21.50 | 21.50 | 21.50 | -0.28% | |
| 21.56 | 21.56 | 21.56 | 21.56 | -0.14% | |
| 21.59 | 21.59 | 21.59 | 21.59 | -1.19% | |
| 21.85 | 21.85 | 21.85 | 21.85 | -1.49% | |
| 22.18 | 22.18 | 22.18 | 22.18 | +1.37% | |
| 21.86 | 21.88 | 21.86 | 21.88 | -0.45% | |
| 21.98 | 21.98 | 21.98 | 21.98 | -0.41% | |
| 22.07 | 22.07 | 22.07 | 22.07 | +3.08% | |
| 21.41 | 21.41 | 21.41 | 21.41 | +0.33% | |
| 21.34 | 21.34 | 21.34 | 21.34 | +1.67% | |
| 20.99 | 20.99 | 20.99 | 20.99 | -1.36% | |
| 21.28 | 21.28 | 21.28 | 21.28 | -0.65% | |
| 21.42 | 21.42 | 21.42 | 21.42 | +0.85% | |
| 21.24 | 21.24 | 21.24 | 21.24 | -4.28% | |
| 22.19 | 22.19 | 22.19 | 22.19 | +1.56% | |
| 21.85 | 21.85 | 21.85 | 21.85 | -1.22% | |
| 22.30 | 22.31 | 22.12 | 22.12 | -1.07% | |
| 22.36 | 22.36 | 22.36 | 22.36 | -0.49% | |
| 22.47 | 22.47 | 22.47 | 22.47 | +0.63% | |
| 22.33 | 22.33 | 22.33 | 22.33 | +2.57% | |
| 21.73 | 21.77 | 21.73 | 21.77 | +0.69% | |
| 22.25 | 22.25 | 21.62 | 21.62 | +0.51% | |
| 21.69 | 21.69 | 21.51 | 21.51 | 0.00% | |
| 21.45 | 21.51 | 21.45 | 21.51 | +0.56% | |
| 21.35 | 21.39 | 21.35 | 21.39 | +1.57% | |
| 21.07 | 21.07 | 21.06 | 21.06 | -0.24% | |
| 21.11 | 21.11 | 21.11 | 21.11 | -0.71% | |
| 21.26 | 21.26 | 21.26 | 21.26 | -2.39% | |
| 21.98 | 21.98 | 21.78 | 21.78 | -0.23% | |
| 21.83 | 21.83 | 21.83 | 21.83 | +0.32% | |
| 21.79 | 21.79 | 21.76 | 21.76 | -1.67% | |
| 22.00 | 22.22 | 22.00 | 22.13 | +1.05% | |
| 21.73 | 21.90 | 19.89 | 21.90 | +0.78% | |
| 21.73 | 21.73 | 21.73 | 21.73 | -1.23% | |
| 21.75 | 22.00 | 21.62 | 22.00 | +2.09% | |
| 21.55 | 21.55 | 21.55 | 21.55 | -1.46% | |
| 21.87 | 21.87 | 21.87 | 21.87 | +1.20% | |
| 21.61 | 21.61 | 21.61 | 21.61 | +0.79% | |
| 21.23 | 21.44 | 21.23 | 21.44 | +1.95% | |
| 21.03 | 21.03 | 21.03 | 21.03 | -1.54% | |
| 21.36 | 21.36 | 21.36 | 21.36 | -0.93% | |
| 21.56 | 21.56 | 21.56 | 21.56 | -0.05% | |
| 21.57 | 21.57 | 21.57 | 21.57 | +0.05% | |
| 21.56 | 21.56 | 21.56 | 21.56 | -2.27% | |
| 22.06 | 22.06 | 22.06 | 22.06 | +1.52% | |
| 21.73 | 21.73 | 21.73 | 21.73 | -1.67% | |
| 22.10 | 22.10 | 22.10 | 22.10 | 0.00% | |
| 22.10 | 22.10 | 22.10 | 22.10 | +1.66% | |
| 21.74 | 21.74 | 21.74 | 21.74 | -0.23% | |
| 21.79 | 21.79 | 21.79 | 21.79 | +2.35% | |
| 21.29 | 21.29 | 21.29 | 21.29 | +2.41% | |
| 20.79 | 20.79 | 20.79 | 20.79 | +2.26% | |
| 20.45 | 20.45 | 20.33 | 20.33 | +0.20% | |
| 20.15 | 20.46 | 20.15 | 20.29 | -1.07% | |
| 20.82 | 20.82 | 20.51 | 20.51 | +1.23% | |
| 20.26 | 20.26 | 20.26 | 20.26 | -0.10% | |
| 20.26 | 20.28 | 20.26 | 20.28 | +0.15% | |
| 20.01 | 20.30 | 20.00 | 20.25 | +0.10% | |
| 20.35 | 20.35 | 20.23 | 20.23 | — |