ARKK Historical Prices
BATS: ARKKARK ETF TrustMid-Cap GrowthETFUSD
89.62+2.02 (+2.31%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ARKK price history
The price history for ARK Innovation (ARKK) on this page begins on October 27, 2014, when the stock closed at $20.38; it most recently closed at $89.62 on October 5, 2026. The highest price in this record is $159.70, reached on February 15, 2021; the latest close is 43.9% below that peak. Across the 11 complete calendar years in the table, ARKK finished higher in 8 and lower in 3. Its best year was 2020 (+148.3%) and its worst was 2022 (-67.0%).
Over roughly 12 years the share price changed +339.7%, a 13.2% compound annual price return (excluding dividends). In the last 12 months alone, ARKK has lost 2.2%. 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
ARKK returns
1 week
-0.23%
1 month
+5.98%
3 months
+11.68%
6 months
+29.34%
Year to date
+16.51%
1 year
-2.23%
3 years
+137.28%
5 years
-22.61%
ARKK price return, excluding dividends.
ARKK annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 89.62 | +14.44% |
| 2025 | 78.31 | +30.91% |
| 2024 | 59.82 | +14.23% |
| 2023 | 52.37 | +67.64% |
| 2022 | 31.24 | -66.97% |
| 2021 | 94.59 | -24.02% |
| 2020 | 124.49 | +148.33% |
| 2019 | 50.13 | +30.44% |
| 2018 | 38.43 | +3.64% |
| 2017 | 37.08 | +84.94% |
| 2016 | 20.05 | -2.00% |
| 2015 | 20.46 | +1.44% |
| 2014* | 20.17 | -1.03% |
ARKK daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 88.57 | 90.03 | 88.27 | 89.62 | +2.31% | |
| 88.15 | 88.41 | 86.60 | 87.60 | -0.79% | |
| 88.60 | 88.96 | 87.78 | 88.30 | -2.42% | |
| 93.96 | 94.82 | 90.27 | 90.49 | -2.47% | |
| 90.13 | 93.02 | 89.83 | 92.78 | +3.28% | |
| 90.18 | 91.45 | 89.24 | 89.83 | +1.41% | |
| 89.34 | 89.92 | 88.46 | 88.58 | -0.58% | |
| 90.08 | 90.33 | 88.97 | 89.10 | -0.39% | |
| 90.00 | 90.49 | 88.90 | 89.45 | +0.22% | |
| 89.84 | 90.44 | 88.66 | 89.25 | -1.67% | |
| 92.02 | 92.20 | 89.72 | 90.77 | -1.01% | |
| 88.94 | 91.86 | 88.76 | 91.70 | +2.15% | |
| 91.38 | 92.03 | 89.67 | 89.77 | -2.01% | |
| 91.00 | 91.94 | 90.48 | 91.61 | +0.98% | |
| 90.05 | 90.99 | 89.86 | 90.72 | +2.82% | |
| 87.55 | 88.33 | 87.01 | 88.23 | +1.51% | |
| 85.04 | 87.17 | 85.04 | 86.92 | +4.50% | |
| 83.88 | 84.57 | 82.04 | 83.18 | -0.37% | |
| 83.90 | 84.32 | 82.91 | 83.49 | -1.45% | |
| 82.59 | 85.19 | 82.49 | 84.72 | +1.36% | |
| 83.63 | 84.79 | 83.50 | 83.58 | +0.63% | |
| 82.77 | 84.28 | 82.42 | 83.06 | -1.77% | |
| 86.10 | 86.37 | 84.47 | 84.56 | -1.77% | |
| 86.15 | 86.78 | 85.21 | 86.08 | -0.16% | |
| 85.90 | 86.54 | 85.80 | 86.22 | -1.06% | |
| 84.39 | 87.30 | 84.39 | 87.14 | +4.50% | |
| 82.99 | 84.02 | 82.58 | 83.39 | +0.37% | |
| 84.04 | 84.42 | 82.77 | 83.08 | -2.91% | |
| 83.84 | 85.73 | 83.59 | 85.57 | +1.16% | |
| 86.71 | 87.19 | 84.18 | 84.59 | -3.19% | |
| 86.50 | 87.83 | 86.03 | 87.38 | +1.87% | |
| 85.48 | 86.37 | 85.05 | 85.78 | -0.68% | |
| 84.25 | 86.84 | 84.20 | 86.37 | +2.92% | |
| 85.67 | 85.67 | 83.76 | 83.92 | -2.66% | |
| 84.24 | 86.45 | 84.12 | 86.21 | +3.53% | |
| 83.32 | 84.00 | 82.54 | 83.27 | -0.05% | |
| 80.83 | 83.35 | 80.53 | 83.31 | +5.26% | |
| 80.00 | 80.71 | 79.06 | 79.15 | -3.18% | |
| 80.97 | 82.27 | 80.56 | 81.75 | +0.80% | |
| 82.62 | 82.62 | 80.79 | 81.10 | -1.80% | |
| 81.38 | 82.93 | 81.25 | 82.59 | +1.50% | |
| 81.77 | 82.02 | 80.59 | 81.37 | +0.96% | |
| 80.65 | 81.15 | 79.71 | 80.60 | +0.20% | |
| 79.49 | 80.62 | 79.39 | 80.44 | +1.27% | |
| 76.96 | 79.51 | 76.96 | 79.43 | +4.89% | |
| 75.11 | 76.61 | 74.93 | 75.73 | -0.59% | |
| 76.77 | 77.49 | 76.14 | 76.18 | -0.76% | |
| 74.56 | 77.11 | 74.53 | 76.76 | +4.38% | |
| 70.80 | 73.70 | 70.19 | 73.54 | +3.23% | |
| 72.97 | 72.97 | 69.89 | 71.24 | -2.28% | |
| 71.37 | 73.02 | 71.13 | 72.90 | +3.29% | |
| 72.03 | 72.98 | 70.34 | 70.58 | -2.58% | |
| 71.34 | 72.74 | 70.16 | 72.45 | -0.11% | |
| 73.05 | 73.70 | 71.22 | 72.53 | +0.89% | |
| 73.78 | 73.91 | 71.36 | 71.89 | -2.63% | |
| 74.25 | 75.28 | 73.13 | 73.83 | -2.89% | |
| 76.84 | 77.65 | 75.91 | 76.03 | -2.14% | |
| 75.68 | 77.94 | 75.56 | 77.70 | +3.66% | |
| 75.71 | 76.17 | 74.65 | 74.95 | -0.33% | |
| 74.66 | 76.29 | 73.84 | 75.20 | -1.92% | |
| 78.82 | 78.94 | 76.20 | 76.67 | -3.68% | |
| 80.11 | 80.70 | 78.50 | 79.60 | +0.10% | |
| 78.77 | 79.70 | 78.29 | 79.52 | +1.64% | |
| 79.48 | 79.62 | 77.89 | 78.24 | -2.50% | |
| 82.59 | 82.72 | 79.37 | 80.25 | -1.58% | |
| 79.99 | 82.04 | 79.91 | 81.53 | +1.71% | |
| 79.94 | 80.44 | 78.55 | 80.16 | -1.27% | |
| 82.93 | 83.77 | 80.57 | 81.19 | -2.89% | |
| 81.32 | 84.34 | 80.84 | 83.61 | +2.90% | |
| 82.34 | 83.89 | 80.32 | 81.25 | -0.73% | |
| 80.40 | 82.75 | 80.40 | 81.85 | +1.27% | |
| 80.06 | 80.98 | 79.49 | 80.82 | +0.24% | |
| 79.08 | 80.80 | 77.92 | 80.63 | +3.20% | |
| 75.60 | 78.88 | 75.60 | 78.13 | +2.08% | |
| 77.36 | 77.79 | 75.71 | 76.54 | -0.23% | |
| 76.55 | 78.10 | 76.38 | 76.72 | +0.05% | |
| 76.21 | 78.48 | 76.11 | 76.68 | -2.23% | |
| 79.78 | 81.15 | 78.24 | 78.43 | -2.19% | |
| 79.51 | 80.36 | 78.69 | 80.19 | +2.17% | |
| 79.08 | 81.23 | 78.22 | 78.49 | -0.75% | |
| 79.50 | 80.48 | 78.71 | 79.08 | -0.69% | |
| 78.19 | 80.12 | 78.11 | 79.63 | +5.26% | |
| 75.46 | 76.18 | 74.41 | 75.65 | +0.25% | |
| 73.40 | 75.46 | 72.55 | 75.46 | +3.36% | |
| 73.94 | 76.05 | 72.99 | 73.01 | -2.65% | |
| 76.27 | 77.50 | 72.10 | 75.00 | -1.16% | |
| 76.24 | 76.37 | 75.03 | 75.88 | +1.87% | |
| 78.59 | 78.75 | 73.61 | 74.49 | -6.97% | |
| 78.02 | 81.14 | 77.70 | 80.07 | +2.44% | |
| 79.20 | 79.33 | 77.62 | 78.16 | -2.19% | |
| 80.64 | 80.66 | 79.31 | 79.91 | -1.66% | |
| 80.77 | 82.15 | 79.92 | 81.26 | -0.84% | |
| 81.30 | 82.45 | 79.99 | 81.95 | +1.16% | |
| 77.65 | 81.22 | 77.39 | 81.01 | +3.93% | |
| 77.23 | 78.35 | 77.02 | 77.95 | +0.93% | |
| 77.27 | 77.79 | 76.53 | 77.23 | +1.09% | |
| 76.95 | 77.78 | 76.29 | 76.40 | -0.29% | |
| 75.28 | 76.91 | 74.91 | 76.62 | +1.03% | |
| 74.37 | 75.95 | 73.67 | 75.84 | +2.71% | |
| 73.83 | 74.57 | 72.96 | 73.84 | -0.90% | |
| 74.88 | 75.93 | 73.47 | 74.51 | -0.52% | |
| 76.18 | 76.50 | 74.90 | 74.90 | -3.97% | |
| 77.80 | 79.18 | 76.72 | 78.00 | -0.06% | |
| 78.17 | 78.71 | 76.60 | 78.05 | -0.20% | |
| 79.10 | 79.78 | 76.48 | 78.21 | -2.27% | |
| 78.58 | 80.69 | 78.25 | 80.03 | +1.15% | |
| 78.36 | 79.12 | 77.06 | 79.12 | +1.53% | |
| 79.40 | 79.69 | 77.13 | 77.93 | -2.07% | |
| 77.33 | 79.60 | 76.98 | 79.58 | +3.92% | |
| 78.40 | 78.53 | 76.33 | 76.58 | -2.11% | |
| 77.24 | 78.94 | 77.22 | 78.23 | +1.70% | |
| 75.85 | 77.28 | 75.44 | 76.92 | +1.42% | |
| 74.13 | 76.21 | 73.78 | 75.84 | +3.14% | |
| 74.45 | 74.45 | 72.75 | 73.53 | -2.54% | |
| 75.11 | 76.20 | 74.70 | 75.45 | -1.44% | |
| 76.26 | 77.20 | 76.06 | 76.55 | +0.07% | |
| 77.50 | 77.56 | 76.16 | 76.50 | 0.00% | |
| 78.37 | 78.58 | 75.18 | 76.50 | -3.53% | |
| 78.97 | 79.63 | 78.58 | 79.30 | +2.48% | |
| 79.55 | 80.14 | 77.20 | 77.38 | -2.45% | |
| 78.58 | 79.49 | 77.67 | 79.32 | +0.11% | |
| 79.19 | 80.53 | 78.95 | 79.23 | +2.44% | |
| 78.36 | 78.47 | 75.85 | 77.34 | -0.17% | |
| 75.52 | 77.60 | 75.37 | 77.47 | +3.53% | |
| 73.20 | 75.23 | 73.20 | 74.83 | +3.99% | |
| 68.88 | 72.06 | 68.88 | 71.96 | +3.85% | |
| 69.44 | 69.82 | 68.74 | 69.29 | +0.54% | |
| 69.99 | 70.15 | 68.43 | 68.92 | -2.05% | |
| 72.62 | 73.36 | 69.72 | 70.36 | +2.33% | |
| 67.99 | 68.85 | 66.78 | 68.76 | -0.06% | |
| 68.75 | 69.73 | 68.31 | 68.80 | +0.35% | |
| 66.13 | 68.98 | 65.71 | 68.56 | +0.23% | |
| 68.71 | 69.46 | 68.06 | 68.40 | +1.20% | |
| 64.51 | 67.78 | 64.50 | 67.59 | +6.41% | |
| 65.35 | 65.36 | 62.95 | 63.52 | -1.72% | |
| 66.68 | 66.68 | 64.40 | 64.63 | -4.10% | |
| 68.72 | 69.98 | 67.35 | 67.39 | -3.59% | |
| 70.48 | 71.61 | 69.63 | 69.90 | +1.30% | |
| 70.21 | 70.58 | 68.26 | 69.00 | -2.71% | |
| 70.10 | 71.77 | 69.83 | 70.92 | +2.56% | |
| 70.80 | 70.91 | 68.33 | 69.15 | -2.70% | |
| 69.90 | 71.91 | 69.36 | 71.07 | -0.48% | |
| 72.45 | 73.05 | 71.37 | 71.41 | -2.26% | |
| 72.00 | 73.51 | 72.00 | 73.06 | +1.40% | |
| 71.61 | 72.59 | 71.31 | 72.05 | +2.56% | |
| 71.57 | 72.15 | 69.92 | 70.25 | -0.55% | |
| 72.26 | 72.53 | 70.48 | 70.64 | -3.33% | |
| 73.13 | 74.06 | 72.37 | 73.07 | +0.25% | |
| 74.04 | 74.47 | 72.69 | 72.89 | -1.88% | |
| 71.34 | 74.55 | 71.28 | 74.29 | +2.61% | |
| 72.15 | 73.30 | 71.88 | 72.40 | -2.15% | |
| 74.11 | 75.68 | 72.89 | 73.99 | -1.25% | |
| 73.42 | 75.26 | 73.11 | 74.93 | +3.69% | |
| 71.45 | 73.27 | 69.91 | 72.26 | -2.64% | |
| 70.90 | 74.25 | 70.85 | 74.22 | +1.80% | |
| 72.75 | 73.32 | 71.99 | 72.91 | -2.28% | |
| 73.34 | 74.63 | 72.31 | 74.61 | +1.45% | |
| 73.36 | 74.06 | 73.04 | 73.54 | +2.04% | |
| 70.05 | 72.24 | 69.95 | 72.07 | +2.96% | |
| 70.51 | 70.67 | 69.08 | 70.00 | -2.08% | |
| 71.57 | 72.78 | 70.85 | 71.49 | -1.04% | |
| 71.10 | 72.28 | 70.62 | 72.24 | +1.19% | |
| 70.28 | 72.49 | 70.09 | 71.39 | +1.55% | |
| 69.47 | 71.09 | 68.47 | 70.30 | +0.07% | |
| 69.56 | 71.34 | 68.94 | 70.25 | +2.63% | |
| 71.40 | 71.40 | 67.59 | 68.45 | -3.41% | |
| 72.73 | 72.75 | 69.36 | 70.87 | -1.92% | |
| 72.53 | 73.37 | 72.13 | 72.26 | -0.25% | |
| 70.23 | 72.81 | 69.85 | 72.44 | +2.88% | |
| 68.12 | 70.53 | 67.95 | 70.41 | +6.15% | |
| 68.42 | 69.57 | 65.98 | 66.33 | -5.23% | |
| 72.55 | 72.60 | 68.55 | 69.99 | -4.70% | |
| 75.07 | 75.34 | 71.76 | 73.44 | -1.24% | |
| 74.14 | 75.27 | 73.79 | 74.36 | -0.68% | |
| 76.94 | 77.49 | 74.47 | 74.87 | -3.57% | |
| 78.99 | 79.05 | 76.25 | 77.64 | -1.65% | |
| 80.38 | 80.42 | 78.67 | 78.94 | -1.04% | |
| 80.62 | 80.69 | 79.45 | 79.77 | -0.19% | |
| 80.30 | 80.77 | 79.67 | 79.92 | -0.97% | |
| 82.05 | 82.20 | 80.46 | 80.70 | -1.86% | |
| 81.27 | 82.46 | 80.63 | 82.23 | +2.42% | |
| 79.64 | 80.91 | 78.35 | 80.29 | +1.34% | |
| 79.20 | 80.60 | 79.07 | 79.23 | -3.00% | |
| 82.36 | 82.64 | 81.35 | 81.68 | -0.31% | |
| 83.59 | 83.75 | 81.74 | 81.93 | -1.53% | |
| 83.03 | 83.33 | 82.12 | 83.20 | -0.01% | |
| 82.94 | 83.62 | 81.87 | 83.21 | +0.81% | |
| 80.90 | 82.84 | 80.85 | 82.54 | +2.80% | |
| 81.19 | 81.34 | 79.65 | 80.29 | -0.32% | |
| 81.11 | 81.16 | 79.96 | 80.55 | -0.73% | |
| 81.74 | 81.99 | 81.05 | 81.14 | -0.88% | |
| 81.43 | 82.10 | 80.76 | 81.86 | +0.64% | |
| 79.54 | 81.66 | 79.54 | 81.34 | +3.87% | |
| 78.14 | 78.61 | 77.26 | 78.31 | +1.81% | |
| 78.02 | 78.09 | 76.92 | 76.92 | -1.22% | |
| 78.85 | 78.88 | 77.85 | 77.87 | -0.94% | |
| 78.78 | 79.67 | 78.43 | 78.61 | -1.37% | |
| 80.51 | 80.55 | 79.10 | 79.70 | -1.18% | |
| 80.54 | 80.66 | 79.85 | 80.65 | +0.17% | |
| 80.71 | 80.99 | 79.65 | 80.51 | -1.20% | |
| 81.34 | 82.34 | 81.14 | 81.49 | +1.48% | |
| 79.48 | 80.66 | 79.33 | 80.30 | +2.05% | |
| 79.50 | 80.56 | 78.44 | 78.69 | +1.27% | |
| 80.36 | 81.42 | 77.66 | 77.70 | -3.04% | |
| 79.15 | 80.29 | 78.80 | 80.14 | +1.17% | |
| 81.01 | 81.46 | 79.12 | 79.21 | -1.47% | |
| 82.03 | 82.59 | 79.42 | 80.39 | -2.04% | |
| 82.01 | 82.54 | 80.94 | 82.06 | -1.32% | |
| 82.45 | 84.02 | 81.55 | 83.16 | +0.76% | |
| 81.43 | 83.07 | 81.10 | 82.53 | +0.70% | |
| 82.42 | 82.84 | 81.27 | 81.96 | +0.06% | |
| 82.21 | 82.81 | 81.67 | 81.91 | -0.90% | |
| 80.70 | 82.80 | 80.07 | 82.65 | +2.35% | |
| 78.35 | 80.94 | 77.90 | 80.75 | +3.23% | |
| 78.52 | 79.48 | 78.02 | 78.22 | +0.89% | |
| 77.90 | 78.59 | 77.12 | 77.53 | -2.70% | |
| 79.04 | 79.81 | 78.63 | 79.68 | +1.54% | |
| 78.00 | 78.75 | 77.45 | 78.47 | +1.51% | |
| 75.96 | 77.43 | 74.74 | 77.30 | +0.66% | |
| 74.03 | 76.94 | 73.85 | 76.79 | +4.69% | |
| 72.09 | 74.34 | 70.44 | 73.35 | +2.23% | |
| 76.33 | 77.14 | 71.53 | 71.75 | -3.55% | |
| 74.98 | 75.74 | 73.28 | 74.39 | -0.77% | |
| 74.44 | 75.93 | 73.54 | 74.97 | -0.69% | |
| 76.09 | 77.04 | 74.45 | 75.49 | -1.86% | |
| 74.52 | 78.22 | 74.22 | 76.92 | -0.22% | |
| 80.41 | 80.49 | 76.62 | 77.09 | -5.25% | |
| 82.75 | 82.87 | 80.76 | 81.36 | -0.84% | |
| 82.05 | 82.54 | 81.35 | 82.05 | -0.95% | |
| 83.51 | 83.55 | 82.20 | 82.84 | +2.59% | |
| 79.06 | 80.87 | 77.39 | 80.75 | -0.21% | |
| 84.69 | 84.70 | 80.54 | 80.92 | -4.79% | |
| 84.09 | 85.56 | 83.04 | 84.99 | +1.78% | |
| 85.19 | 86.70 | 83.50 | 83.50 | -5.32% | |
| 89.41 | 89.43 | 86.85 | 88.19 | -0.89% | |
| 87.21 | 89.95 | 87.21 | 88.98 | +3.85% | |
| 87.46 | 88.10 | 85.68 | 85.68 | -3.98% | |
| 89.95 | 90.35 | 88.07 | 89.23 | -0.06% | |
| 90.25 | 90.33 | 89.28 | 89.28 | -1.07% | |
| 89.92 | 90.78 | 89.10 | 90.25 | +1.03% | |
| 89.46 | 89.91 | 88.94 | 89.33 | +1.59% | |
| 85.78 | 88.05 | 85.34 | 87.93 | +3.02% | |
| 88.26 | 88.29 | 83.57 | 85.35 | -3.72% | |
| 89.69 | 89.96 | 88.50 | 88.65 | -1.51% | |
| 88.02 | 90.46 | 87.86 | 90.01 | +4.37% | |
| 85.76 | 87.07 | 84.78 | 86.24 | -0.51% | |
| 89.46 | 90.02 | 86.31 | 86.68 | -2.93% | |
| 88.71 | 90.10 | 86.94 | 89.30 | +2.81% | |
| 85.68 | 88.51 | 83.86 | 86.86 | -1.04% | |
| 88.46 | 88.72 | 86.63 | 87.77 | +1.44% | |
| 92.23 | 92.45 | 86.21 | 86.52 | -5.61% | |
| 92.44 | 92.44 | 90.78 | 91.66 | — |