ARKT Historical Prices

BATS: ARKTARK ETF TrustDefined OutcomeETFUSD

20.02+0.2722 (+1.38%)

At close: Oct 9, 10:25 AM ET · Delayed 15 min

ARKT price history

The price history for ARK DIET Q4 Buffer (ARKT) on this page begins on September 29, 2025, when the stock closed at $20.68; it most recently closed at $20.02 on October 5, 2026. The highest price in this record is $21.43, reached on October 6, 2025; the latest close is 6.6% below that peak. In the last 12 months alone, ARKT has lost 5.4%.

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

ARKT returns

1 week

-0.03%

1 month

+1.91%

3 months

+4.44%

6 months

+11.91%

Year to date

+6.81%

1 year

-5.43%

ARKT price return, excluding dividends.

ARKT annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	19.24	20.02	20.40	17.13	+5.87%
2025*	20.68	18.91	21.43	17.69	-8.58%

ARKT daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 9, 2026	19.99	20.02	20.02	20.02	-0.44%	108
Oct 6, 2026	20.26	20.32	20.11	20.11	-1.45%	800
Oct 5, 2026	20.05	20.40	20.05	20.40	+1.89%	500
Oct 2, 2026	20.02	20.02	20.02	20.02	+0.78%	100
Oct 1, 2026	19.87	19.87	19.87	19.87	-0.47%	100
Sep 30, 2026	19.96	19.96	19.96	19.96	-0.19%	100
Sep 29, 2026	20.00	20.00	20.00	20.00	-0.04%	100
Sep 28, 2026	20.01	20.01	20.01	20.01	-0.73%	100
Sep 25, 2026	20.15	20.15	20.15	20.15	-0.48%	100
Sep 24, 2026	20.25	20.25	20.25	20.25	+0.83%	100
Sep 23, 2026	20.08	20.08	20.08	20.08	-0.96%	100
Sep 22, 2026	20.28	20.28	20.28	20.28	+0.46%	200
Sep 21, 2026	20.19	20.19	20.19	20.19	+1.10%	100
Sep 18, 2026	19.97	19.97	19.97	19.97	+0.53%	100
Sep 17, 2026	19.80	19.86	19.80	19.86	+1.74%	2.40K
Sep 16, 2026	19.52	19.52	19.52	19.52	-0.09%	100
Sep 15, 2026	19.54	19.54	19.54	19.54	-0.65%	100
Sep 14, 2026	19.68	19.68	19.65	19.66	+0.58%	500
Sep 11, 2026	19.46	19.55	19.46	19.55	+0.29%	100
Sep 10, 2026	19.50	19.50	19.50	19.50	-0.74%	100
Sep 9, 2026	19.64	19.64	19.64	19.64	-0.71%	100
Sep 8, 2026	19.97	19.97	19.78	19.78	-0.18%	200
Sep 4, 2026	19.82	19.82	19.82	19.82	-0.35%	100
Sep 3, 2026	19.89	19.89	19.89	19.89	+1.87%	100
Sep 2, 2026	19.52	19.52	19.52	19.52	+0.10%	100
Sep 1, 2026	19.50	19.50	19.50	19.50	-1.22%	100
Aug 31, 2026	19.74	19.74	19.74	19.74	+0.53%	100
Aug 28, 2026	19.64	19.64	19.64	19.64	-1.53%	100
Aug 27, 2026	19.94	19.94	19.94	19.94	+0.96%	100
Aug 26, 2026	19.75	19.75	19.75	19.75	-0.36%	100
Aug 25, 2026	19.82	19.82	19.82	19.82	+1.31%	100
Aug 24, 2026	19.57	19.57	19.57	19.57	-1.24%	100
Aug 21, 2026	19.59	19.81	19.59	19.81	+1.67%	900
Aug 20, 2026	19.60	19.61	19.49	19.49	+0.20%	500
Aug 19, 2026	19.10	19.45	19.10	19.45	+2.32%	300
Aug 18, 2026	19.01	19.01	19.01	19.01	-1.58%	100
Aug 17, 2026	19.31	19.31	19.31	19.31	+0.36%	100
Aug 14, 2026	19.24	19.24	19.24	19.24	-0.67%	100
Aug 13, 2026	19.37	19.37	19.37	19.37	+0.60%	100
Aug 12, 2026	19.26	19.26	19.26	19.26	+0.47%	100
Aug 11, 2026	19.17	19.17	19.17	19.17	-0.05%	100
Aug 10, 2026	19.18	19.18	19.18	19.18	+1.08%	100
Aug 7, 2026	18.97	18.97	18.97	18.97	+1.61%	100
Aug 6, 2026	18.67	18.67	18.67	18.67	-0.42%	100
Aug 5, 2026	18.75	18.75	18.75	18.75	-0.09%	100
Aug 4, 2026	18.75	18.77	18.73	18.77	+2.01%	300
Aug 3, 2026	18.34	18.40	18.34	18.40	+1.41%	300
Jul 31, 2026	18.14	18.14	18.14	18.14	-0.80%	100
Jul 30, 2026	18.15	18.29	18.15	18.29	+1.13%	200
Jul 29, 2026	18.06	18.08	18.06	18.08	-0.93%	500
Jul 28, 2026	18.25	18.25	18.25	18.25	+0.11%	100
Jul 27, 2026	18.23	18.23	18.23	18.23	+0.14%	100
Jul 24, 2026	18.13	18.21	18.13	18.21	-1.17%	300
Jul 23, 2026	18.42	18.42	18.42	18.42	-1.55%	100
Jul 22, 2026	18.71	18.71	18.71	18.71	-0.56%	100
Jul 21, 2026	18.82	18.82	18.82	18.82	+1.26%	100
Jul 20, 2026	18.58	18.58	18.58	18.58	-0.11%	100
Jul 17, 2026	18.60	18.60	18.60	18.60	-0.77%	100
Jul 16, 2026	18.73	18.84	18.69	18.75	-1.58%	3.00K
Jul 15, 2026	19.05	19.05	19.05	19.05	0.00%	100
Jul 14, 2026	19.05	19.05	19.05	19.05	+0.69%	100
Jul 13, 2026	18.92	18.92	18.92	18.92	-1.30%	100
Jul 10, 2026	19.17	19.17	19.17	19.17	-0.54%	100
Jul 9, 2026	19.27	19.27	19.27	19.27	+0.81%	200
Jul 8, 2026	19.13	19.13	19.12	19.12	-0.78%	400
Jul 7, 2026	19.35	19.35	19.27	19.27	-1.26%	400
Jul 6, 2026	19.42	19.51	19.42	19.51	+1.49%	500
Jul 2, 2026	19.56	19.57	19.22	19.22	-0.64%	600
Jul 1, 2026	19.48	19.48	19.35	19.35	+0.92%	500
Jun 30, 2026	19.25	19.25	19.17	19.17	-0.14%	900
Jun 29, 2026	19.20	19.20	19.20	19.20	+1.46%	100
Jun 26, 2026	18.98	19.00	18.92	18.92	+1.05%	400
Jun 25, 2026	18.72	18.72	18.72	18.72	-0.25%	100
Jun 24, 2026	18.77	18.77	18.77	18.77	-0.06%	100
Jun 23, 2026	18.84	18.84	18.73	18.78	-0.95%	600
Jun 22, 2026	18.96	18.96	18.96	18.96	-1.10%	100
Jun 18, 2026	19.17	19.17	19.17	19.17	+1.09%	100
Jun 17, 2026	18.97	18.97	18.97	18.97	-0.34%	100
Jun 16, 2026	19.04	19.05	19.03	19.03	-0.34%	1.50K
Jun 15, 2026	19.10	19.10	19.10	19.10	+2.44%	100
Jun 12, 2026	18.64	18.64	18.64	18.64	+0.20%	100
Jun 11, 2026	18.60	18.60	18.60	18.60	+1.31%	100
Jun 10, 2026	18.36	18.36	18.36	18.36	-1.08%	100
Jun 9, 2026	18.56	18.56	18.56	18.56	-0.56%	200
Jun 8, 2026	18.67	18.67	18.67	18.67	+0.73%	100
Jun 5, 2026	18.59	18.59	18.53	18.53	-3.34%	1.10K
Jun 4, 2026	19.16	19.18	19.10	19.17	+1.20%	1.00K
Jun 3, 2026	18.90	18.94	18.74	18.94	-0.98%	700
Jun 2, 2026	19.13	19.13	19.13	19.13	-0.84%	100
Jun 1, 2026	19.17	19.29	17.25	19.29	-0.19%	2.70K
May 29, 2026	19.43	19.43	19.33	19.33	+0.67%	200
May 28, 2026	19.11	19.20	19.10	19.20	+1.85%	600
May 27, 2026	18.96	18.96	18.86	18.86	+0.37%	200
May 26, 2026	18.79	18.79	18.79	18.79	+0.35%	100
May 22, 2026	18.72	18.72	18.72	18.72	+0.19%	100
May 21, 2026	18.49	18.69	18.49	18.69	+0.35%	100
May 20, 2026	18.56	18.62	18.54	18.62	+1.25%	500
May 19, 2026	18.39	18.39	18.39	18.39	-0.11%	100
May 18, 2026	18.41	18.41	18.41	18.41	-0.83%	100
May 15, 2026	18.57	18.57	18.57	18.57	-1.82%	100
May 14, 2026	18.61	18.96	18.61	18.91	+0.10%	2.70K
May 13, 2026	18.85	18.94	18.85	18.89	+0.17%	600
May 12, 2026	19.02	19.02	18.86	18.86	-1.44%	100
May 11, 2026	18.90	19.15	18.90	19.14	+0.71%	2.40K
May 8, 2026	18.85	19.00	18.85	19.00	+0.80%	1.00K
May 7, 2026	18.92	18.92	18.78	18.85	-1.05%	500
May 6, 2026	19.01	19.05	19.01	19.05	+1.60%	200
May 5, 2026	18.75	18.75	18.75	18.75	-0.85%	100
May 4, 2026	18.97	19.00	18.91	18.91	+0.96%	500
May 1, 2026	18.77	18.78	18.73	18.73	+0.75%	1.30K
Apr 30, 2026	18.59	18.59	18.59	18.59	+1.34%	200
Apr 29, 2026	18.35	18.35	18.35	18.35	-1.37%	200
Apr 28, 2026	18.50	18.60	18.50	18.60	-0.67%	400
Apr 27, 2026	18.61	18.73	18.61	18.73	-0.03%	300
Apr 24, 2026	18.65	18.73	18.65	18.73	+0.19%	700
Apr 23, 2026	18.77	18.77	18.70	18.70	-1.80%	700
Apr 22, 2026	18.95	19.04	18.95	19.04	+0.70%	400
Apr 21, 2026	19.03	19.03	18.87	18.91	-0.63%	300
Apr 20, 2026	19.03	19.03	19.03	19.03	-0.34%	100
Apr 17, 2026	19.06	19.09	18.97	19.09	+1.60%	1.10K
Apr 16, 2026	18.66	18.79	18.66	18.79	-0.03%	900
Apr 15, 2026	18.80	18.80	18.80	18.80	+1.54%	100
Apr 14, 2026	18.41	18.51	18.41	18.51	+2.01%	200
Apr 13, 2026	17.69	18.15	17.69	18.15	+1.45%	600
Apr 10, 2026	17.89	17.89	17.89	17.89	+0.11%	300
Apr 9, 2026	17.86	17.87	17.86	17.87	-0.69%	500
Apr 8, 2026	18.06	18.06	17.91	17.99	+1.22%	3.50K
Apr 7, 2026	17.66	17.77	17.66	17.77	-0.23%	500
Apr 6, 2026	17.75	17.81	17.75	17.81	+0.17%	200
Apr 2, 2026	17.79	17.79	17.78	17.78	-0.08%	900
Apr 1, 2026	17.77	17.80	17.77	17.80	+1.04%	800
Mar 31, 2026	17.61	17.62	17.61	17.62	+2.72%	500
Mar 30, 2026	17.13	17.15	17.13	17.15	-0.94%	1.10K
Mar 27, 2026	17.27	17.54	17.27	17.31	-1.93%	2.60K
Mar 26, 2026	17.65	17.65	17.65	17.65	-1.36%	500
Mar 25, 2026	17.91	17.91	17.89	17.89	+0.27%	600
Mar 24, 2026	17.85	17.85	17.85	17.85	-1.22%	500
Mar 23, 2026	17.96	18.07	17.96	18.07	+1.49%	4.00K
Mar 20, 2026	17.87	17.87	17.77	17.80	-1.60%	1.20K
Mar 19, 2026	17.88	18.09	17.88	18.09	-0.23%	700
Mar 18, 2026	18.14	18.14	18.13	18.13	-0.95%	500
Mar 17, 2026	18.30	18.30	18.30	18.30	+0.77%	200
Mar 16, 2026	18.17	18.17	18.17	18.17	+1.17%	200
Mar 13, 2026	17.96	17.96	17.96	17.96	-0.31%	100
Mar 12, 2026	18.01	18.01	18.01	18.01	-1.63%	300
Mar 11, 2026	18.31	18.31	18.31	18.31	+0.26%	100
Mar 10, 2026	18.26	18.26	18.26	18.26	-0.91%	100
Mar 9, 2026	18.43	18.43	18.43	18.43	+1.17%	100
Mar 6, 2026	18.22	18.22	18.22	18.22	-1.05%	100
Mar 5, 2026	18.41	18.41	18.41	18.41	-0.55%	100
Mar 4, 2026	18.51	18.51	18.51	18.51	+1.66%	100
Mar 3, 2026	18.21	18.21	18.21	18.21	-1.16%	100
Mar 2, 2026	18.37	18.42	18.37	18.42	+0.87%	300
Feb 27, 2026	18.26	18.26	18.26	18.26	-1.10%	100
Feb 26, 2026	18.24	18.47	18.24	18.47	+0.63%	700
Feb 25, 2026	18.35	18.35	18.35	18.35	+1.08%	100
Feb 24, 2026	18.00	18.15	18.00	18.15	+1.38%	3.50K
Feb 23, 2026	17.88	17.91	17.88	17.91	-1.28%	300
Feb 20, 2026	18.03	18.14	18.00	18.14	-0.55%	700
Feb 19, 2026	18.00	18.24	18.00	18.24	+0.71%	100
Feb 18, 2026	17.97	18.18	17.97	18.11	+0.77%	1.00K
Feb 17, 2026	17.68	17.97	17.68	17.97	+0.11%	100
Feb 13, 2026	17.88	17.96	17.88	17.96	+1.01%	600
Feb 12, 2026	17.78	17.78	17.78	17.78	-1.24%	200
Feb 11, 2026	18.00	18.00	18.00	18.00	-1.37%	100
Feb 10, 2026	18.20	18.34	18.19	18.25	-0.03%	1.20K
Feb 9, 2026	18.12	18.25	18.11	18.25	+1.28%	1.20K
Feb 6, 2026	17.59	18.02	17.59	18.02	+3.11%	500
Feb 5, 2026	17.63	17.67	17.48	17.48	-2.48%	1.30K
Feb 4, 2026	18.00	18.00	17.92	17.92	-2.27%	6.70K
Feb 3, 2026	18.30	18.34	18.30	18.34	-0.59%	300
Feb 2, 2026	18.60	18.63	18.45	18.45	-0.32%	800
Jan 30, 2026	18.73	18.73	18.47	18.51	-1.49%	1.50K
Jan 29, 2026	18.72	18.87	18.72	18.79	-1.18%	300
Jan 28, 2026	19.12	19.12	18.94	19.01	-0.73%	700
Jan 27, 2026	19.07	19.15	19.07	19.15	-0.17%	400
Jan 26, 2026	19.19	19.19	19.19	19.19	-0.40%	1.10K
Jan 23, 2026	19.25	19.36	19.23	19.26	-0.87%	1.40K
Jan 22, 2026	19.23	19.48	19.23	19.43	+1.57%	4.20K
Jan 21, 2026	18.89	19.22	18.89	19.13	+0.16%	900
Jan 20, 2026	19.31	19.31	19.00	19.10	-1.57%	500
Jan 16, 2026	19.44	19.44	19.41	19.41	-0.14%	100
Jan 15, 2026	19.42	19.44	19.42	19.44	-0.81%	100
Jan 14, 2026	19.82	19.82	19.42	19.59	+0.05%	1.10K
Jan 13, 2026	19.55	19.59	19.55	19.59	+0.33%	200
Jan 12, 2026	19.51	19.52	19.51	19.52	+1.48%	800
Jan 9, 2026	19.15	19.30	19.14	19.24	-0.18%	1.00K
Jan 8, 2026	19.10	19.27	19.10	19.27	-0.41%	900
Jan 7, 2026	19.23	19.78	19.23	19.35	-0.46%	300
Jan 6, 2026	19.44	19.58	19.19	19.44	+0.41%	2.30K
Jan 5, 2026	19.07	19.46	19.07	19.36	+2.41%	1.20K
Jan 2, 2026	18.91	18.91	18.91	18.91	+0.88%	100
Dec 31, 2025	18.74	18.74	18.74	18.74	-1.05%	200
Dec 30, 2025	18.81	19.16	18.79	18.94	-1.13%	2.30K
Dec 29, 2025	19.24	19.24	18.83	19.16	-0.07%	1.10K
Dec 26, 2025	19.17	19.17	19.17	19.17	-0.71%	100
Dec 24, 2025	19.22	19.32	19.22	19.31	-0.07%	1.00K
Dec 23, 2025	19.25	19.32	19.25	19.32	-0.78%	500
Dec 22, 2025	19.69	19.73	19.32	19.47	+0.87%	900
Dec 19, 2025	19.25	19.30	19.25	19.30	+1.04%	1.60K
Dec 18, 2025	19.23	19.23	19.10	19.10	+0.67%	2.50K
Dec 17, 2025	19.28	19.28	18.98	18.98	-1.60%	200
Dec 16, 2025	19.43	19.43	19.00	19.29	+0.63%	400
Dec 15, 2025	19.05	19.44	19.05	19.17	-0.88%	300
Dec 12, 2025	19.71	19.71	19.34	19.34	-1.22%	400
Dec 11, 2025	19.58	19.58	19.58	19.58	-0.63%	200
Dec 10, 2025	19.72	19.76	19.59	19.70	+0.27%	2.10K
Dec 9, 2025	19.39	19.77	19.39	19.65	+0.54%	2.00K
Dec 8, 2025	19.61	19.61	19.32	19.54	-0.18%	500
Dec 5, 2025	19.54	19.61	19.54	19.58	-0.45%	1.00K
Dec 4, 2025	19.66	19.66	19.66	19.66	+1.23%	100
Dec 3, 2025	19.38	19.43	19.38	19.43	+1.65%	200
Dec 2, 2025	18.92	19.16	18.87	19.11	+0.44%	4.30K
Dec 1, 2025	19.03	19.03	19.03	19.03	-1.06%	100
Nov 28, 2025	19.18	19.23	19.03	19.23	+1.05%	2.80K
Nov 26, 2025	18.80	19.17	18.80	19.03	+0.33%	1.40K
Nov 25, 2025	18.54	18.97	18.54	18.97	+0.37%	300
Nov 24, 2025	18.47	18.90	18.47	18.90	+2.19%	800
Nov 21, 2025	18.38	18.49	18.38	18.49	+1.18%	300
Nov 20, 2025	18.78	19.03	18.28	18.28	-2.07%	12.10K
Nov 19, 2025	18.42	18.66	18.42	18.66	+0.10%	1.10K
Nov 18, 2025	18.69	18.74	18.59	18.65	-0.59%	1.80K
Nov 17, 2025	18.67	18.90	18.67	18.76	-0.68%	1.20K
Nov 14, 2025	18.94	18.94	18.89	18.89	-0.44%	400
Nov 13, 2025	18.85	19.16	18.85	18.97	-2.91%	1.60K
Nov 12, 2025	19.40	19.54	17.69	19.54	+0.32%	6.50K
Nov 11, 2025	19.60	19.60	19.36	19.48	-1.39%	10.20K
Nov 10, 2025	19.54	19.75	19.54	19.75	+1.48%	300
Nov 7, 2025	19.01	19.48	19.00	19.46	-1.49%	4.10K
Nov 6, 2025	20.14	20.14	19.75	19.76	-1.86%	2.00K
Nov 5, 2025	20.19	20.19	20.13	20.13	+0.43%	400
Nov 4, 2025	20.20	20.32	20.04	20.04	-1.90%	300
Nov 3, 2025	20.81	20.81	20.43	20.43	-0.71%	1.40K
Oct 31, 2025	20.04	20.86	20.04	20.58	+1.85%	8.30K
Oct 30, 2025	20.61	20.61	20.21	20.21	-2.16%	200
Oct 29, 2025	20.81	20.90	20.65	20.65	-0.12%	3.40K
Oct 28, 2025	20.94	20.99	20.68	20.68	-1.42%	1.10K
Oct 27, 2025	20.91	21.06	20.88	20.97	+1.42%	4.10K
Oct 24, 2025	20.67	20.86	20.65	20.68	+1.05%	2.20K
Oct 23, 2025	20.10	20.61	20.10	20.47	+1.33%	800
Oct 22, 2025	20.64	20.64	20.01	20.20	-2.01%	4.50K
Oct 21, 2025	20.84	20.90	20.61	20.61	-0.90%	1.50K
Oct 20, 2025	20.79	21.03	20.55	20.80	+2.51%	1.70K
Oct 17, 2025	20.55	20.60	20.08	20.29	-1.49%	13.00K
Oct 16, 2025	20.81	20.98	20.55	20.60	-1.88%	4.50K
Oct 15, 2025	21.04	21.43	20.62	20.99	+1.80%	9.30K
Oct 14, 2025	20.55	20.78	20.55	20.62	-0.34%	10.30K
Oct 13, 2025	20.91	20.91	20.68	20.69	+0.32%	3.60K
Oct 10, 2025	21.38	21.38	20.55	20.63	-2.55%	11.70K
Oct 9, 2025	21.42	21.43	21.07	21.17	—	31.80K