Dark

ARKK
ARK Innovation ETF
stock BATS ETF

At Close

Oct 1, 2026 3:59:58 PM EDT

88.54USD-0.634%(-0.56)3,719,899

86.43Bid 91.49Ask 5.06Spread

Pre-market

Oct 1, 2026 9:29:30 AM EDT

89.26USD+0.180%(+0.16)2,469

After-hours

Oct 1, 2026 4:36:30 PM EDT

89.37USD+0.943%(+0.83)3,158

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	89.2500	89.9200	88.4800	88.5400	-0.629%	3,719,899	0.000%
2026-09-30	90.0800	90.3300	88.9700	89.1000	-0.391%	3,882,466	-0.629%
2026-09-29	90.0000	90.4880	88.9000	89.4500	+0.224%	3,656,444	-1.017%
2026-09-28	89.8400	90.4400	88.6600	89.2500	-1.675%	3,867,927	-0.796%
2026-09-25	92.0200	92.2000	89.7200	90.7700	-1.014%	3,982,103	-2.457%
2026-09-24	88.9400	91.8600	88.7600	91.7000	+2.150%	5,475,339	-3.446%
2026-09-23	91.3800	92.0300	89.6700	89.7700	-2.009%	3,863,032	-1.370%
2026-09-22	91.0000	91.9400	90.4800	91.6100	+0.981%	4,951,578	-3.351%
2026-09-21	90.0500	90.9850	89.8600	90.7200	+2.822%	6,119,086	-2.403%
2026-09-18	87.5500	88.3300	87.0090	88.2300	+1.507%	4,400,038	+0.351%
2026-09-17	85.0400	87.1650	85.0400	86.9200	+4.496%	6,759,241	+1.864%
2026-09-16	83.8800	84.5700	82.0400	83.1800	-0.371%	5,457,947	+6.444%
2026-09-15	83.9000	84.3200	82.9100	83.4900	-1.452%	3,870,219	+6.049%
2026-09-14	82.5900	85.1900	82.4900	84.7200	+1.364%	4,619,639	+4.509%
2026-09-11	83.6300	84.7900	83.5000	83.5800	+0.626%	3,272,701	+5.934%
2026-09-10	82.7700	84.2800	82.4200	83.0600	-1.774%	5,120,514	+6.598%
2026-09-09	86.1000	86.3700	84.4700	84.5600	-1.766%	3,807,395	+4.707%
2026-09-08	86.1500	86.7800	85.2100	86.0800	-0.162%	4,001,157	+2.858%
2026-09-04	85.9000	86.5350	85.8000	86.2200	-1.056%	3,454,385	+2.691%
2026-09-03	84.3900	87.3000	84.3900	87.1400	+4.497%	8,203,268	+1.607%
2026-09-02	82.9900	84.0200	82.5800	83.3900	+0.373%	3,739,565	+6.176%
2026-09-01	84.0400	84.4200	82.7700	83.0800	-2.910%	4,145,726	+6.572%
2026-08-31	83.8400	85.7300	83.5896	85.5700	+1.159%	3,100,219	+3.471%
2026-08-28	86.7100	87.1900	84.1800	84.5900	-3.193%	5,062,247	+4.670%
2026-08-27	86.5000	87.8300	86.0275	87.3800	+1.865%	2,908,912	+1.328%
2026-08-26	85.4750	86.3700	85.0501	85.7800	-0.683%	3,012,308	+3.218%
2026-08-25	84.2500	86.8400	84.2001	86.3700	+2.919%	5,278,662	+2.512%
2026-08-24	85.6700	85.6700	83.7600	83.9200	-2.656%	4,415,732	+5.505%
2026-08-21	84.2400	86.4500	84.1150	86.2100	+3.531%	7,150,999	+2.703%
2026-08-20	83.3200	84.0000	82.5400	83.2700	-0.048%	6,327,240	+6.329%
2026-08-19	80.8300	83.3500	80.5300	83.3100	+5.256%	8,922,341	+6.278%
2026-08-18	80.0000	80.7100	79.0550	79.1500	-3.180%	6,734,210	+11.864%
2026-08-17	80.9700	82.2700	80.5600	81.7500	+0.801%	3,860,482	+8.306%
2026-08-14	82.6200	82.6200	80.7850	81.1000	-1.804%	4,053,273	+9.174%
2026-08-13	81.3750	82.9250	81.2500	82.5900	+1.499%	3,048,879	+7.204%
2026-08-12	81.7700	82.0200	80.5850	81.3700	+0.955%	3,337,912	+8.812%
2026-08-11	80.6500	81.1500	79.7100	80.6000	+0.199%	2,943,234	+9.851%
2026-08-10	79.4900	80.6150	79.3850	80.4400	+1.272%	4,028,728	+10.070%
2026-08-07	76.9600	79.5100	76.9600	79.4300	+4.886%	7,041,170	+11.469%
2026-08-06	75.1100	76.6100	74.9315	75.7300	-0.591%	3,630,481	+16.915%
2026-08-05	76.7700	77.4900	76.1400	76.1800	-0.756%	5,131,502	+16.225%
2026-08-04	74.5600	77.1100	74.5300	76.7600	+4.379%	6,618,319	+15.347%
2026-08-03	70.8000	73.6950	70.1900	73.5400	+3.229%	5,083,915	+20.397%
2026-07-31	72.9700	72.9700	69.8900	71.2400	-2.277%	6,193,136	+24.284%
2026-07-30	71.3650	73.0200	71.1300	72.9000	+3.287%	4,892,889	+21.454%
2026-07-29	72.0300	72.9800	70.3400	70.5800	-2.581%	6,386,896	+25.446%
2026-07-28	71.3350	72.7400	70.1550	72.4500	-0.110%	4,739,385	+22.208%
2026-07-27	73.0500	73.7000	71.2200	72.5300	+0.890%	3,981,164	+22.074%
2026-07-24	73.7800	73.9050	71.3600	71.8900	-2.628%	5,929,199	+23.160%
2026-07-23	74.2500	75.2800	73.1300	73.8300	-2.894%	5,818,237	+19.924%
2026-07-22	76.8400	77.6500	75.9100	76.0300	-2.143%	4,064,440	+16.454%
2026-07-21	75.6800	77.9350	75.5600	77.6950	+3.662%	3,744,416	+13.958%
2026-07-20	75.7100	76.1700	74.6450	74.9500	-0.332%	3,017,190	+18.132%
2026-07-17	74.6600	76.2900	73.8400	75.2000	-1.917%	5,798,070	+17.739%
2026-07-16	78.8200	78.9400	76.1950	76.6700	-3.681%	6,139,071	+15.482%
2026-07-15	80.1100	80.7000	78.5000	79.6000	+0.101%	3,888,138	+11.231%
2026-07-14	78.7700	79.6950	78.2901	79.5200	+1.636%	3,133,475	+11.343%
2026-07-13	79.4750	79.6200	77.8900	78.2400	-2.499%	5,889,874	+13.165%
2026-07-10	82.5850	82.7200	79.3700	80.2450	-1.576%	5,393,773	+10.337%
2026-07-09	79.9900	82.0400	79.9100	81.5300	+1.709%	4,140,145	+8.598%
2026-07-08	79.9350	80.4400	78.5500	80.1600	-1.269%	3,999,987	+10.454%
2026-07-07	82.9300	83.7700	80.5700	81.1900	-2.894%	6,069,248	+9.053%
2026-07-06	81.3200	84.3400	80.8400	83.6100	+2.905%	5,079,079	+5.896%
2026-07-02	82.3400	83.8900	80.3200	81.2500	-0.733%	8,437,954	+8.972%
2026-07-01	80.4000	82.7500	80.4000	81.8500	+1.274%	5,121,513	+8.173%
2026-06-30	80.0600	80.9750	79.4900	80.8200	+0.236%	6,597,185	+9.552%
2026-06-29	79.0800	80.8000	77.9200	80.6300	+3.200%	6,506,568	+9.810%
2026-06-26	75.6000	78.8800	75.6000	78.1300	+2.077%	6,090,918	+13.324%
2026-06-25	77.3600	77.7900	75.7091	76.5400	-0.235%	5,467,361	+15.678%
2026-06-24	76.5500	78.1000	76.3800	76.7200	+0.052%	5,003,584	+15.407%
2026-06-23	76.2050	78.4800	76.1100	76.6800	-2.231%	9,452,046	+15.467%
2026-06-22	79.7800	81.1500	78.2400	78.4300	-2.195%	6,037,614	+12.890%
2026-06-18	79.5100	80.3600	78.6900	80.1900	+2.166%	8,036,796	+10.413%
2026-06-17	79.0800	81.2250	78.2200	78.4900	-0.746%	10,768,696	+12.804%
2026-06-16	79.5000	80.4800	78.7100	79.0800	-0.691%	6,320,596	+11.963%
2026-06-15	78.1900	80.1198	78.1100	79.6300	+5.261%	9,746,386	+11.189%
2026-06-12	75.4600	76.1800	74.4100	75.6500	+0.252%	11,557,976	+17.039%
2026-06-11	73.4000	75.4600	72.5500	75.4600	+3.356%	11,578,059	+17.334%
2026-06-10	73.9400	76.0450	72.9900	73.0100	-2.653%	7,613,097	+21.271%
2026-06-09	76.2700	77.4950	72.1000	75.0000	-1.160%	10,623,710	+18.053%
2026-06-08	76.2400	76.3700	75.0300	75.8800	+1.866%	5,794,472	+16.684%
2026-06-05	78.5900	78.7500	73.6100	74.4900	-6.969%	13,983,063	+18.862%
2026-06-04	78.0200	81.1400	77.7000	80.0700	+2.444%	6,508,273	+10.578%
2026-06-03	79.2000	79.3300	77.6200	78.1600	-2.190%	5,171,187	+13.280%
2026-06-02	80.6400	80.6550	79.3100	79.9100	-1.661%	5,817,462	+10.800%
2026-06-01	80.7650	82.1450	79.9200	81.2600	-0.842%	6,998,571	+8.959%
2026-05-29	81.3000	82.4500	79.9850	81.9500	+1.160%	9,357,002	+8.041%
2026-05-28	77.6500	81.2200	77.3900	81.0100	+3.926%	8,477,700	+9.295%
2026-05-27	77.2300	78.3500	77.0200	77.9500	+0.932%	5,784,276	+13.586%
2026-05-26	77.2700	77.7900	76.5300	77.2300	+1.086%	4,794,030	+14.645%
2026-05-22	76.9500	77.7780	76.2901	76.4000	-0.287%	4,595,535	+15.890%
2026-05-21	75.2800	76.9050	74.9100	76.6200	+1.028%	5,458,428	+15.557%
2026-05-20	74.3700	75.9500	73.6700	75.8400	+2.709%	8,316,632	+16.746%
2026-05-19	73.8300	74.5650	72.9600	73.8400	-0.899%	8,223,683	+19.908%
2026-05-18	74.8800	75.9250	73.4700	74.5100	-0.521%	10,421,971	+18.830%
2026-05-15	76.1800	76.5000	74.9000	74.9000	-3.974%	12,627,036	+18.211%
2026-05-14	77.8000	79.1750	76.7200	78.0000	-0.064%	8,559,607	+13.513%
2026-05-13	78.1700	78.7100	76.6000	78.0500	-0.205%	7,476,830	+13.440%
2026-05-12	79.1000	79.7800	76.4800	78.2100	-2.274%	9,938,601	+13.208%
2026-05-11	78.5800	80.6850	78.2500	80.0300	+1.150%	7,520,339	+10.634%
2026-05-08	78.3600	79.1200	77.0550	79.1200	+1.527%	6,382,795	+11.906%
2026-05-07	79.4000	79.6901	77.1300	77.9300	-2.073%	5,664,918	+13.615%
2026-05-06	77.3300	79.6000	76.9750	79.5800	+3.917%	5,010,561	+11.259%
2026-05-05	78.4000	78.5300	76.3250	76.5800	-2.109%	7,304,565	+15.618%
2026-05-04	77.2400	78.9400	77.2200	78.2300	+1.703%	6,110,474	+13.179%
2026-05-01	75.8500	77.2750	75.4400	76.9200	+1.424%	5,584,418	+15.107%
2026-04-30	74.1300	76.2100	73.7800	75.8400	+3.142%	7,443,010	+16.746%
2026-04-29	74.4500	74.4500	72.7500	73.5300	-2.545%	9,710,023	+20.413%
2026-04-28	75.1100	76.2000	74.7000	75.4500	-1.437%	9,649,800	+17.349%
2026-04-27	76.2600	77.2000	76.0600	76.5500	+0.065%	5,877,142	+15.663%
2026-04-24	77.5000	77.5600	76.1600	76.5000	0.000%	7,712,844	+15.739%
2026-04-23	78.3700	78.5800	75.1800	76.5000	-3.531%	12,443,235	+15.739%
2026-04-22	78.9700	79.6250	78.5800	79.3000	+2.481%	6,575,169	+11.652%
2026-04-21	79.5500	80.1400	77.2000	77.3800	-2.446%	10,542,397	+14.422%
2026-04-20	78.5800	79.4900	77.6700	79.3200	+0.114%	7,039,111	+11.624%
2026-04-17	79.1850	80.5250	78.9450	79.2300	+2.444%	12,982,425	+11.751%
2026-04-16	78.3550	78.4700	75.8500	77.3400	-0.168%	9,072,420	+14.482%
2026-04-15	75.5200	77.6000	75.3700	77.4700	+3.528%	8,933,154	+14.289%
2026-04-14	73.2000	75.2250	73.2000	74.8300	+3.988%	12,846,550	+18.322%
2026-04-13	68.8800	72.0550	68.8800	71.9600	+3.853%	9,760,794	+23.041%
2026-04-10	69.4400	69.8180	68.7400	69.2900	+0.537%	6,314,910	+27.782%
2026-04-09	69.9900	70.1500	68.4300	68.9200	-2.047%	9,486,863	+28.468%
2026-04-08	72.6200	73.3600	69.7199	70.3600	+2.327%	12,225,116	+25.839%
2026-04-07	67.9900	68.8500	66.7800	68.7600	-0.058%	9,088,676	+28.767%
2026-04-06	68.7500	69.7300	68.3100	68.8000	+0.350%	6,687,505	+28.692%
2026-04-02	66.1300	68.9799	65.7100	68.5600	+0.234%	11,729,609	+29.142%
2026-04-01	68.7050	69.4579	68.0600	68.4000	+1.198%	11,886,788	+29.444%
2026-03-31	64.5100	67.7800	64.5000	67.5900	+6.407%	15,238,562	+30.996%
2026-03-30	65.3500	65.3600	62.9450	63.5200	-1.717%	10,269,462	+39.389%
2026-03-27	66.6800	66.6800	64.4000	64.6300	-4.096%	13,982,522	+36.995%
2026-03-26	68.7200	69.9800	67.3500	67.3900	-3.591%	9,789,722	+31.384%
2026-03-25	70.4800	71.6100	69.6250	69.9000	+1.304%	10,226,998	+26.667%
2026-03-24	70.2100	70.5750	68.2550	69.0000	-2.707%	12,983,720	+28.319%
2026-03-23	70.0950	71.7700	69.8300	70.9200	+2.560%	16,663,420	+24.845%
2026-03-20	70.7950	70.9100	68.3250	69.1500	-2.702%	14,981,890	+28.040%
2026-03-19	69.9000	71.9100	69.3600	71.0700	-0.476%	15,597,111	+24.581%
2026-03-18	72.4500	73.0500	71.3700	71.4100	-2.258%	10,279,752	+23.988%
2026-03-17	72.0000	73.5050	72.0000	73.0600	+1.402%	8,730,302	+21.188%
2026-03-16	71.6100	72.5900	71.3100	72.0500	+2.562%	12,119,858	+22.887%
2026-03-13	71.5700	72.1500	69.9200	70.2500	-0.552%	13,284,606	+26.036%
2026-03-12	72.2600	72.5300	70.4800	70.6400	-3.326%	8,955,626	+25.340%
2026-03-11	73.1300	74.0550	72.3650	73.0700	+0.247%	7,049,617	+21.171%
2026-03-10	74.0400	74.4700	72.6850	72.8900	-1.885%	9,201,815	+21.471%
2026-03-09	71.3400	74.5500	71.2801	74.2900	+2.610%	12,405,607	+19.182%
2026-03-06	72.1500	73.3000	71.8800	72.4000	-2.149%	9,656,698	+22.293%
2026-03-05	74.1100	75.6800	72.8900	73.9900	-1.255%	11,809,597	+19.665%
2026-03-04	73.4200	75.2600	73.1100	74.9300	+3.695%	11,833,584	+18.164%
2026-03-03	71.4500	73.2700	69.9050	72.2600	-2.641%	18,576,501	+22.530%
2026-03-02	70.9000	74.2500	70.8504	74.2200	+1.797%	12,064,592	+19.294%
2026-02-27	72.7500	73.3200	71.9900	72.9100	-2.279%	10,043,666	+21.437%
2026-02-26	73.3400	74.6300	72.3100	74.6100	+1.455%	11,551,169	+18.670%
2026-02-25	73.3600	74.0600	73.0400	73.5400	+2.040%	10,696,393	+20.397%
2026-02-24	70.0450	72.2399	69.9450	72.0700	+2.957%	9,539,770	+22.853%
2026-02-23	70.5100	70.6700	69.0800	70.0000	-2.084%	9,701,157	+26.486%
2026-02-20	71.5700	72.7800	70.8500	71.4900	-1.038%	9,482,402	+23.849%
2026-02-19	71.1000	72.2800	70.6200	72.2400	+1.191%	7,353,039	+22.564%
2026-02-18	70.2800	72.4900	70.0900	71.3900	+1.550%	8,144,255	+24.023%
2026-02-17	69.4700	71.0850	68.4700	70.3000	+0.071%	10,602,236	+25.946%
2026-02-13	69.5600	71.3400	68.9400	70.2500	+2.630%	14,790,546	+26.036%
2026-02-12	71.4000	71.4000	67.5900	68.4500	-3.415%	14,550,199	+29.350%
2026-02-11	72.7300	72.7500	69.3550	70.8700	-1.924%	11,827,022	+24.933%
2026-02-10	72.5300	73.3700	72.1300	72.2600	-0.248%	7,046,017	+22.530%
2026-02-09	70.2300	72.8100	69.8500	72.4400	+2.883%	11,827,900	+22.225%
2026-02-06	68.1200	70.5250	67.9500	70.4100	+6.151%	11,262,195	+25.749%
2026-02-05	68.4200	69.5700	65.9800	66.3300	-5.229%	16,005,352	+33.484%
2026-02-04	72.5500	72.6000	68.5450	69.9900	-4.698%	14,436,951	+26.504%
2026-02-03	75.0700	75.3400	71.7600	73.4400	-1.237%	9,923,847	+20.561%
2026-02-02	74.1400	75.2700	73.7900	74.3600	-0.681%	8,221,592	+19.069%
2026-01-30	76.9400	77.4895	74.4700	74.8700	-3.568%	9,953,333	+18.258%
2026-01-29	78.9900	79.0500	76.2500	77.6400	-1.647%	7,514,288	+14.039%
2026-01-28	80.3800	80.4175	78.6700	78.9400	-1.040%	4,391,848	+12.161%
2026-01-27	80.6200	80.6900	79.4450	79.7700	-0.188%	3,575,619	+10.994%
2026-01-26	80.3000	80.7700	79.6700	79.9200	-0.967%	3,632,773	+10.786%
2026-01-23	82.0500	82.2000	80.4600	80.7000	-1.861%	3,974,782	+9.715%
2026-01-22	81.2700	82.4600	80.6300	82.2300	+2.416%	6,303,443	+7.674%
2026-01-21	79.6350	80.9100	78.3450	80.2900	+1.338%	9,368,074	+10.275%
2026-01-20	79.2000	80.6000	79.0700	79.2300	-3.000%	7,499,867	+11.751%
2026-01-16	82.3600	82.6400	81.3500	81.6800	-0.305%	5,629,300	+8.399%
2026-01-15	83.5900	83.7500	81.7400	81.9300	-1.526%	6,389,961	+8.068%
2026-01-14	83.0300	83.3300	82.1200	83.2000	-0.012%	7,277,608	+6.418%
2026-01-13	82.9400	83.6202	81.8700	83.2100	+0.812%	6,229,790	+6.405%
2026-01-12	80.9000	82.8350	80.8500	82.5400	+2.802%	8,191,685	+7.269%
2026-01-09	81.1900	81.3380	79.6500	80.2900	-0.323%	6,675,093	+10.275%
2026-01-08	81.1100	81.1600	79.9600	80.5500	-0.727%	6,751,263	+9.919%
2026-01-07	81.7400	81.9900	81.0450	81.1400	-0.880%	6,064,413	+9.120%
2026-01-06	81.4300	82.1000	80.7600	81.8600	+0.639%	6,841,818	+8.160%
2026-01-05	79.5400	81.6600	79.5400	81.3400	+3.869%	9,651,477	+8.852%
2026-01-02	78.1400	78.6100	77.2600	78.3100	+1.807%	7,905,075	+13.063%
2025-12-31	78.0200	78.0895	76.9200	76.9200	-1.220%	4,958,752	+15.107%
2025-12-30	78.8500	78.8750	77.8500	77.8700	-0.941%	3,003,562	+13.702%
2025-12-29	78.7800	79.6700	78.4300	78.6100	-1.368%	4,619,140	+12.632%
2025-12-26	80.5100	80.5450	79.0975	79.7000	-1.178%	4,038,503	+11.092%
2025-12-24	80.5400	80.6600	79.8500	80.6500	+0.174%	2,761,153	+9.783%
2025-12-23	80.7100	80.9900	79.6500	80.5100	-1.203%	5,576,436	+9.974%
2025-12-22	81.3400	82.3400	81.1400	81.4900	+1.482%	5,639,842	+8.651%
2025-12-19	79.4800	80.6550	79.3300	80.3000	+2.046%	6,743,446	+10.262%
2025-12-18	79.5000	80.5600	78.4400	78.6900	+1.274%	11,292,839	+12.517%
2025-12-17	80.3600	81.4225	77.6600	77.7000	-3.045%	11,030,580	+13.951%
2025-12-16	79.1500	80.2850	78.8000	80.1400	+1.174%	8,632,379	+10.482%
2025-12-15	81.0100	81.4573	79.1200	79.2100	-1.468%	9,258,608	+11.779%
2025-12-12	82.0300	82.5850	79.4150	80.3900	-2.035%	11,344,645	+10.138%
2025-12-11	82.0100	82.5400	80.9400	82.0600	-1.323%	8,972,289	+7.897%
2025-12-10	82.4500	84.0200	81.5500	83.1600	+0.763%	8,775,936	+6.469%
2025-12-09	81.4300	83.0700	81.0950	82.5300	+0.695%	6,381,532	+7.282%
2025-12-08	82.4200	82.8400	81.2700	81.9600	+0.061%	5,763,867	+8.028%
2025-12-05	82.2100	82.8100	81.6700	81.9100	-0.895%	8,027,075	+8.094%
2025-12-04	80.7000	82.8000	80.0700	82.6500	+2.353%	9,301,811	+7.126%
2025-12-03	78.3500	80.9400	77.9025	80.7500	+3.234%	8,192,439	+9.647%
2025-12-02	78.5200	79.4800	78.0200	78.2200	+0.890%	5,898,147	+13.194%
2025-12-01	77.9000	78.5850	77.1200	77.5300	-2.698%	8,140,243	+14.201%
2025-11-28	79.0400	79.8050	78.6300	79.6800	+1.542%	3,337,306	+11.119%
2025-11-26	78.0000	78.7500	77.4500	78.4700	+1.514%	5,531,115	+12.833%
2025-11-25	75.9600	77.4250	74.7400	77.3000	+0.664%	7,220,840	+14.541%
2025-11-24	74.0250	76.9372	73.8500	76.7900	+4.690%	8,070,556	+15.301%
2025-11-21	72.0900	74.3400	70.4400	73.3500	+2.230%	22,876,925	+20.709%
2025-11-20	76.3300	77.1400	71.5300	71.7500	-3.549%	19,123,567	+23.401%
2025-11-19	74.9750	75.7350	73.2750	74.3900	-0.774%	9,397,872	+19.021%
2025-11-18	74.4400	75.9300	73.5400	74.9700	-0.689%	11,741,329	+18.101%
2025-11-17	76.0900	77.0400	74.4500	75.4900	-1.859%	11,275,173	+17.287%
2025-11-14	74.5200	78.2150	74.2200	76.9200	-0.221%	13,441,789	+15.107%
2025-11-13	80.4100	80.4924	76.6200	77.0900	-5.248%	17,936,194	+14.853%
2025-11-12	82.7500	82.8694	80.7600	81.3600	-0.841%	7,510,600	+8.825%
2025-11-11	82.0500	82.5400	81.3500	82.0500	-0.954%	5,364,574	+7.910%
2025-11-10	83.5100	83.5500	82.2001	82.8400	+2.588%	7,639,320	+6.881%
2025-11-07	79.0600	80.8700	77.3900	80.7500	-0.210%	15,209,464	+9.647%
2025-11-06	84.6900	84.7000	80.5400	80.9200	-4.789%	11,141,071	+9.417%
2025-11-05	84.0900	85.5550	83.0400	84.9900	+1.784%	7,777,785	+4.177%
2025-11-04	85.1900	86.6950	83.5000	83.5000	-5.318%	11,265,265	+6.036%
2025-11-03	89.4100	89.4300	86.8500	88.1900	-0.888%	8,160,214	+0.397%
2025-10-31	87.2100	89.9500	87.2100	88.9800	+3.852%	7,772,585	-0.494%
2025-10-30	87.4600	88.1000	85.6800	85.6800	-3.978%	8,368,719	+3.338%
2025-10-29	89.9500	90.3500	88.0700	89.2300	-0.056%	8,304,402	-0.773%
2025-10-28	90.2500	90.3256	89.2800	89.2800	-1.075%	5,158,396	-0.829%
2025-10-27	89.9200	90.7800	89.1000	90.2500	+1.030%	6,803,764	-1.895%
2025-10-24	89.4600	89.9050	88.9400	89.3300	+1.592%	5,732,137	-0.884%
2025-10-23	85.7800	88.0500	85.3400	87.9300	+3.023%	6,513,404	+0.694%
2025-10-22	88.2600	88.2850	83.5700	85.3500	-3.723%	16,199,883	+3.738%
2025-10-21	89.6900	89.9600	88.5000	88.6500	-1.511%	7,318,073	-0.124%
2025-10-20	88.0200	90.4600	87.8600	90.0100	+4.372%	9,364,281	-1.633%
2025-10-17	85.7600	87.0700	84.7800	86.2400	-0.508%	10,413,005	+2.667%
2025-10-16	89.4600	90.0150	86.3100	86.6800	-2.934%	10,490,494	+2.146%
2025-10-15	88.7100	90.1000	86.9400	89.3000	+2.809%	9,640,599	-0.851%
2025-10-14	85.6800	88.5100	83.8610	86.8600	-1.037%	7,725,917	+1.934%
2025-10-13	88.4600	88.7200	86.6300	87.7700	+1.445%	6,629,142	+0.877%
2025-10-10	92.2300	92.4500	86.2100	86.5200	-5.608%	12,329,601	+2.335%
2025-10-09	92.4400	92.4400	90.7800	91.6600	-0.940%	7,276,398	-3.404%
2025-10-08	89.8400	92.6500	88.8200	92.5300	+3.838%	7,329,134	-4.312%
2025-10-07	91.5600	91.7600	88.4900	89.1100	-2.708%	6,551,260	-0.640%
2025-10-06	91.0900	91.7600	89.7000	91.5900	+3.702%	7,081,717	-3.330%
2025-10-03	89.4900	89.6226	87.1900	88.3200	-1.009%	7,981,787	+0.249%
2025-10-02	88.5500	89.3300	87.2600	89.2200	+2.646%	7,893,991	-0.762%
2025-10-01	85.6400	87.6700	85.4850	86.9200	+0.718%	8,567,372	+1.864%
2025-09-30	85.3000	86.9800	84.8800	86.3000	+0.151%	13,662,075	+2.596%
2025-09-29	84.2100	86.1700	83.8000	86.1700	+3.694%	12,272,073	+2.750%
2025-09-26	82.5500	83.1600	81.1100	83.1000	+1.801%	6,447,851	+6.546%
2025-09-25	81.4600	82.4850	80.0100	81.6300	-2.193%	12,221,244	+8.465%
2025-09-24	84.3550	84.6800	82.9500	83.4600	-0.144%	10,469,242	+6.087%
2025-09-23	85.1700	85.3300	83.1800	83.5800	-1.311%	10,010,376	+5.934%
2025-09-22	84.4900	85.4100	84.0710	84.6900	-0.318%	9,436,011	+4.546%
2025-09-19	84.6600	85.5500	84.1800	84.9600	+2.165%	23,133,700	+4.214%
2025-09-18	81.7700	83.3450	81.6050	83.1600	+3.087%	11,335,953	+6.469%
2025-09-17	80.9100	81.6100	78.8700	80.6700	-0.444%	12,960,515	+9.756%
2025-09-16	80.1950	81.0950	79.2700	81.0300	+1.643%	9,058,402	+9.268%
2025-09-15	79.6500	79.9800	79.0100	79.7200	+1.464%	9,863,835	+11.064%
2025-09-12	78.5000	78.6750	77.8335	78.5700	+0.345%	8,478,069	+12.689%
2025-09-11	75.9600	78.3100	75.8600	78.3000	+3.626%	13,324,940	+13.078%
2025-09-10	77.3500	77.4867	75.3000	75.5600	-1.345%	9,739,822	+17.178%
2025-09-09	76.2400	76.8398	75.3850	76.5900	+0.604%	9,769,670	+15.603%
2025-09-08	76.0700	76.6300	75.7250	76.1300	+1.008%	7,667,996	+16.301%
2025-09-05	75.8550	76.1700	73.6450	75.3700	+0.467%	14,692,253	+17.474%
2025-09-04	74.7000	75.0550	73.7300	75.0200	+0.308%	6,565,630	+18.022%
2025-09-03	74.9700	75.6300	74.2900	74.7900	+0.511%	5,972,219	+18.385%
2025-09-02	73.2100	74.8500	72.4300	74.4100	-0.734%	10,668,412	+18.989%
2025-08-29	75.9200	76.0800	74.5000	74.9600	-1.459%	10,811,681	+18.116%
2025-08-28	75.9600	76.6000	75.6500	76.0700	+0.728%	6,108,120	+16.393%
2025-08-27	76.0500	76.3400	75.1900	75.5200	-0.983%	6,004,400	+17.240%
2025-08-26	75.6900	76.3300	75.4000	76.2700	+0.806%	5,633,798	+16.088%
2025-08-25	76.2400	76.6300	75.2854	75.6600	-1.124%	9,615,248	+17.024%
2025-08-22	73.7400	77.3350	73.2000	76.5200	+4.095%	16,664,317	+15.708%
2025-08-21	73.0500	74.0200	72.7700	73.5100	-0.366%	12,045,995	+20.446%
2025-08-20	73.5200	73.9500	71.2800	73.7800	-0.338%	18,239,559	+20.005%
2025-08-19	76.9800	76.9800	73.9400	74.0300	-3.994%	17,098,169	+19.600%
2025-08-18	76.5700	77.3650	75.8500	77.1100	+0.130%	9,543,108	+14.823%
2025-08-15	76.9500	77.1900	76.1250	77.0100	-0.052%	12,790,129	+14.972%
2025-08-14	76.9400	77.8800	76.2153	77.0500	-1.104%	19,294,422	+14.912%
2025-08-13	77.5000	78.7600	77.1700	77.9100	+1.472%	25,060,899	+13.644%
2025-08-12	76.5000	76.8800	75.3300	76.7800	+2.060%	15,422,801	+15.316%
2025-08-11	75.4600	76.8950	75.1345	75.2300	+0.629%	11,199,449	+17.692%
2025-08-08	74.8700	75.0900	74.1800	74.7600	+0.551%	6,488,308	+18.432%
2025-08-07	75.0200	75.3050	73.2650	74.3500	+0.256%	8,720,020	+19.085%
2025-08-06	72.8800	74.1600	72.5400	74.1600	+2.107%	8,205,488	+19.391%
2025-08-05	73.2600	73.5900	72.3000	72.6300	-1.305%	9,371,858	+21.906%
2025-08-04	71.9550	73.6250	71.5000	73.5900	+3.415%	9,731,662	+20.315%
2025-08-01	72.3500	72.4600	70.3850	71.1600	-5.536%	26,246,935	+24.424%
2025-07-31	76.7200	77.2800	75.0100	75.3300	-0.423%	17,266,927	+17.536%
2025-07-30	75.3000	76.4100	74.7500	75.6500	+1.218%	11,987,673	+17.039%
2025-07-29	77.1100	77.1600	74.3800	74.7400	-2.733%	11,033,350	+18.464%
2025-07-28	77.5300	77.7100	76.6400	76.8400	+0.065%	8,607,111	+15.226%
2025-07-25	76.0200	76.9800	75.6500	76.7900	+1.306%	8,092,117	+15.301%
2025-07-24	76.8000	76.8700	75.4900	75.8000	-1.991%	14,029,022	+16.807%
2025-07-23	76.9100	77.3600	75.9600	77.3400	+1.244%	10,971,221	+14.482%
2025-07-22	76.8300	76.9250	74.5300	76.3900	-0.547%	13,307,555	+15.905%
2025-07-21	78.4700	79.1900	76.8000	76.8100	-1.056%	11,524,419	+15.271%
2025-07-18	77.4600	78.8900	76.9600	77.6300	+1.823%	13,578,414	+14.054%
2025-07-17	75.5050	76.6250	75.2700	76.2400	+1.316%	10,069,631	+16.133%
2025-07-16	73.2900	75.5700	73.2000	75.2500	+3.664%	15,681,546	+17.661%
2025-07-15	74.1100	74.2700	72.2400	72.5900	-1.439%	7,999,081	+21.973%
2025-07-14	72.5200	73.7100	72.4520	73.6500	+1.881%	7,310,835	+20.217%
2025-07-11	73.0900	73.6100	71.9900	72.2900	-1.726%	8,974,587	+22.479%
2025-07-10	73.1300	73.5600	72.1500	73.5600	+1.644%	11,788,862	+20.364%
2025-07-09	71.5200	72.4100	70.9000	72.3700	+2.073%	8,574,286	+22.344%
2025-07-08	70.7500	71.4800	70.5400	70.9000	+0.653%	7,003,000	+24.880%
2025-07-07	70.3150	70.7100	69.5800	70.4400	-0.914%	8,562,327	+25.696%
2025-07-03	70.9500	71.2400	70.6200	71.0900	+0.723%	6,255,622	+24.546%
2025-07-02	69.0500	70.7600	68.9200	70.5800	+2.379%	7,115,141	+25.446%
2025-07-01	69.4000	69.9600	68.1920	68.9400	-1.921%	13,909,364	+28.431%
2025-06-30	70.3700	70.9600	70.1300	70.2900	+0.644%	7,991,631	+25.964%
2025-06-27	71.2600	71.2936	68.9250	69.8400	-1.675%	13,657,109	+26.775%
2025-06-26	69.7200	71.1900	69.6300	71.0300	+2.201%	8,507,405	+24.652%
2025-06-25	71.0000	71.2700	68.9700	69.5000	-1.138%	10,956,568	+27.396%
2025-06-24	69.6000	70.7350	69.1500	70.3000	+2.106%	12,719,558	+25.946%
2025-06-23	67.3600	69.7450	66.6400	68.8500	+1.654%	21,371,342	+28.598%
2025-06-20	68.2700	68.4400	66.5800	67.7300	+1.438%	16,620,225	+30.725%
2025-06-18	64.0500	66.9500	63.6500	66.7700	+4.475%	9,785,147	+32.604%
2025-06-17	65.0000	65.4700	63.4550	63.9100	-1.571%	7,707,389	+38.539%
2025-06-16	63.9300	65.2900	63.7150	64.9300	+4.406%	12,002,127	+36.362%
2025-06-13	60.6200	62.7000	60.5400	62.1900	+0.274%	11,399,328	+42.370%
2025-06-12	62.8700	63.1400	61.8400	62.0200	-2.377%	8,966,294	+42.760%
2025-06-11	63.5000	64.3100	63.0500	63.5300	+0.937%	11,385,712	+39.367%
2025-06-10	62.7100	63.3200	61.9800	62.9400	+0.849%	9,603,865	+40.674%
2025-06-09	62.2500	62.4900	61.2254	62.4100	+2.094%	13,189,705	+41.868%
2025-06-06	58.1900	61.6200	58.1400	61.1300	+8.463%	39,219,509	+44.839%
2025-06-05	58.0500	58.7800	55.6400	56.3600	-2.794%	17,339,069	+57.097%
2025-06-04	58.0000	58.3400	57.1900	57.9800	+0.069%	5,598,594	+52.708%
2025-06-03	57.5500	58.3950	56.9100	57.9400	+1.418%	7,531,077	+52.813%
2025-06-02	56.1000	57.3100	55.7700	57.1300	+1.348%	7,643,621	+54.980%
2025-05-30	56.2200	56.7800	55.2200	56.3700	-0.442%	8,677,753	+57.069%
2025-05-29	57.5800	57.7350	56.3500	56.6200	-0.632%	9,806,568	+56.376%
2025-05-28	58.0300	58.1150	56.9400	56.9800	-1.843%	7,691,113	+55.388%
2025-05-27	57.2200	58.1700	56.9750	58.0500	+3.531%	9,861,716	+52.524%
2025-05-23	55.0600	56.3250	55.0200	56.0700	-0.550%	7,594,001	+57.910%
2025-05-22	55.7000	57.0771	55.5800	56.3800	+1.257%	9,305,530	+57.042%
2025-05-21	57.0500	57.6500	55.3700	55.6800	-3.098%	10,896,343	+59.016%
2025-05-20	57.5300	57.9450	56.8650	57.4600	+0.105%	8,236,122	+54.090%
2025-05-19	56.5500	57.4850	56.5500	57.4000	-1.662%	8,758,960	+54.251%
2025-05-16	57.2800	58.3800	57.2200	58.3700	+2.891%	10,278,200	+51.688%
2025-05-15	56.8600	57.1100	55.7600	56.7300	-1.442%	9,149,523	+56.073%
2025-05-14	57.9300	58.5600	57.0300	57.5600	+0.261%	15,923,531	+53.822%
2025-05-13	55.3300	57.6100	55.3000	57.4100	+5.378%	15,410,320	+54.224%
2025-05-12	54.2900	54.8200	53.2900	54.4800	+6.095%	17,282,780	+62.518%
2025-05-09	52.0300	52.8250	51.1900	51.3500	-0.233%	11,124,495	+72.425%
2025-05-08	50.2000	52.1100	50.1350	51.4700	+3.791%	11,135,832	+72.023%
2025-05-07	49.1500	49.6750	48.6100	49.5900	+1.661%	7,462,906	+78.544%
2025-05-06	49.2800	49.6100	48.5300	48.7800	-3.768%	9,223,601	+81.509%
2025-05-05	51.2200	51.2850	50.6000	50.6900	-2.331%	7,208,562	+74.670%
2025-05-02	50.7900	52.5765	50.7700	51.9000	+2.226%	11,373,375	+70.597%
2025-05-01	52.0400	52.0550	50.6700	50.7700	-0.138%	7,927,550	+74.394%
2025-04-30	49.6400	50.9750	49.0300	50.8400	-1.339%	11,531,291	+74.154%
2025-04-29	51.2000	51.7500	50.7650	51.5300	+0.566%	5,049,157	+71.822%
2025-04-28	51.3600	52.0200	50.0400	51.2400	+0.471%	8,273,168	+72.795%
2025-04-25	49.9600	51.2600	49.6800	51.0000	+2.020%	8,982,047	+73.608%
2025-04-24	48.0300	49.9900	48.0300	49.9900	+4.254%	7,139,857	+77.115%
2025-04-23	48.4700	49.5003	47.8300	47.9500	+3.968%	12,613,796	+84.651%
2025-04-22	44.9800	46.7300	44.9800	46.1200	+3.780%	7,961,612	+91.977%
2025-04-21	44.3000	44.7600	43.6800	44.4400	-1.507%	6,956,078	+99.235%
2025-04-17	45.2000	45.5400	44.5550	45.1200	+0.089%	9,289,794	+96.232%
2025-04-16	45.5000	45.8700	44.0550	45.0800	-3.158%	8,670,449	+96.406%
2025-04-15	46.1000	47.1600	45.9400	46.5500	+0.627%	7,413,698	+90.204%
2025-04-14	47.2900	47.5600	45.2800	46.2600	+0.806%	8,831,824	+91.396%
2025-04-11	44.6100	45.9850	43.7800	45.8900	+3.054%	15,079,054	+92.940%

document.getElementById("Zl2N1H").onerror = function(){this.style.display='none';}; .dark-mode .DzCrjZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DzCrjZ{ color: #333333; background-color: white; border: 2px solid #333333; }ARKKARK Innovation ETFstock BATS ETF

ARKK
ARK Innovation ETF
stock BATS ETF