MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ARKK — ARK Innovation ETF
Cboe BZXARK Innovation ETF
$88.58
-0.52(-0.58%)
- O
- 89.34
- H
- 89.92
- L
- 88.46
- V
- 3.72M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$88.58
Period Return+99.32%
Period High$92.65
Period Low$43.68
Avg Daily Volume8.90M
Total Trading Days365
ARKK — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $89.34 | $89.92 | $88.46 | $88.58 | $-0.52 | -0.58% | 3,718,678 | $89.03 | $88.46 $89.92 |
| Sep 30, 2026 | $90.08 | $90.33 | $88.97 | $89.10 | $-0.35 | -0.39% | 3,882,467 | $89.55 | $88.97 $90.33 |
| Sep 29, 2026 | $90.00 | $90.49 | $88.90 | $89.45 | +$0.20 | +0.22% | 3,656,444 | $89.54 | $88.90 $90.49 |
| Sep 28, 2026 | $89.84 | $90.44 | $88.66 | $89.25 | $-1.52 | -1.67% | 3,867,927 | $89.48 | $88.66 $90.44 |
| Sep 25, 2026 | $92.02 | $92.20 | $89.72 | $90.77 | $-0.93 | -1.01% | 3,982,103 | $90.70 | $89.72 $92.20 |
| Sep 24, 2026 | $88.94 | $91.86 | $88.76 | $91.70 | +$1.93 | +2.15% | 5,475,339 | $90.73 | $88.76 $91.86 |
| Sep 23, 2026 | $91.38 | $92.03 | $89.67 | $89.77 | $-1.84 | -2.01% | 3,863,032 | $90.62 | $89.67 $92.03 |
| Sep 22, 2026 | $91.00 | $91.94 | $90.48 | $91.61 | +$0.89 | +0.98% | 4,951,578 | $91.58 | $90.48 $91.94 |
| Sep 21, 2026 | $90.05 | $90.99 | $89.86 | $90.72 | +$2.49 | +2.82% | 6,119,086 | $90.62 | $89.86 $90.99 |
| Sep 18, 2026 | $87.55 | $88.33 | $87.01 | $88.23 | +$1.31 | +1.51% | 4,400,038 | $87.75 | $87.01 $88.33 |
| Sep 17, 2026 | $85.04 | $87.17 | $85.04 | $86.92 | +$3.74 | +4.50% | 6,759,241 | $86.66 | $85.04 $87.17 |
| Sep 16, 2026 | $83.88 | $84.57 | $82.04 | $83.18 | $-0.31 | -0.37% | 5,457,947 | $83.31 | $82.04 $84.57 |
| Sep 15, 2026 | $83.90 | $84.32 | $82.91 | $83.49 | $-1.23 | -1.45% | 3,870,219 | $83.59 | $82.91 $84.32 |
| Sep 14, 2026 | $82.59 | $85.19 | $82.49 | $84.72 | +$1.14 | +1.36% | 4,619,639 | $84.30 | $82.49 $85.19 |
| Sep 11, 2026 | $83.63 | $84.79 | $83.50 | $83.58 | +$0.52 | +0.63% | 3,272,701 | $83.94 | $83.50 $84.79 |
| Sep 10, 2026 | $82.77 | $84.28 | $82.42 | $83.06 | $-1.50 | -1.77% | 5,120,514 | $83.45 | $82.42 $84.28 |
| Sep 9, 2026 | $86.10 | $86.37 | $84.47 | $84.56 | $-1.52 | -1.77% | 3,807,395 | $84.95 | $84.47 $86.37 |
| Sep 8, 2026 | $86.15 | $86.78 | $85.21 | $86.08 | $-0.14 | -0.16% | 4,001,157 | $86.09 | $85.21 $86.78 |
| Sep 4, 2026 | $85.90 | $86.54 | $85.80 | $86.22 | $-0.92 | -1.06% | 3,454,385 | $86.15 | $85.80 $86.54 |
| Sep 3, 2026 | $84.39 | $87.30 | $84.39 | $87.14 | +$3.75 | +4.50% | 8,203,268 | $86.48 | $84.39 $87.30 |
| Sep 2, 2026 | $82.99 | $84.02 | $82.58 | $83.39 | +$0.31 | +0.37% | 3,739,565 | $83.30 | $82.58 $84.02 |
| Sep 1, 2026 | $84.04 | $84.42 | $82.77 | $83.08 | $-2.49 | -2.91% | 4,145,726 | $83.50 | $82.77 $84.42 |
| Aug 31, 2026 | $83.84 | $85.73 | $83.59 | $85.57 | +$0.98 | +1.16% | 3,100,219 | $84.64 | $83.59 $85.73 |
| Aug 28, 2026 | $86.71 | $87.19 | $84.18 | $84.59 | $-2.79 | -3.19% | 5,062,247 | $85.10 | $84.18 $87.19 |
| Aug 27, 2026 | $86.50 | $87.83 | $86.03 | $87.38 | +$1.60 | +1.87% | 2,908,912 | $87.33 | $86.03 $87.83 |
| Aug 26, 2026 | $85.48 | $86.37 | $85.05 | $85.78 | $-0.59 | -0.68% | 3,012,308 | $85.73 | $85.05 $86.37 |
| Aug 25, 2026 | $84.25 | $86.84 | $84.20 | $86.37 | +$2.45 | +2.92% | 5,278,662 | $86.24 | $84.20 $86.84 |
| Aug 24, 2026 | $85.67 | $85.67 | $83.76 | $83.92 | $-2.29 | -2.66% | 4,415,732 | $84.41 | $83.76 $85.67 |
| Aug 21, 2026 | $84.24 | $86.45 | $84.12 | $86.21 | +$2.94 | +3.53% | 7,150,999 | $85.80 | $84.12 $86.45 |
| Aug 20, 2026 | $83.32 | $84.00 | $82.54 | $83.27 | $-0.04 | -0.05% | 6,327,240 | $83.24 | $82.54 $84.00 |