ARKK

Exchangesession close: 89.04USD / shareMarket closedlast close 30 Sepsession change: -0.44%

ARKK

ARKK on the exchangesession close: 89.04session change: -0.44%Market closedlast close 30 Sep

reading

Price

ARKK daily, exchange

Bar: 2026-09-30
O: 90.06
H: 90.33
L: 89.02
C: 89.04
VWAP: 89.55
Vol: 236.9K shares
Trades: 2.4K

66 daily bars, 2026-06-29 to 2026-09-30. Open, high, low and close all read from the exchange route. Drag to pan, wheel to zoom, double click to reset.

Session high: session high: 90.33
Session low: session low: 89.02
Exchange volume: exchange volume: 21.1M USD
5 session change: five session change: -0.83%

The session

2026-09-30

Last: exchange price: 89.04 USD2026-09-30 19:59:58 UTC
Session change: the session's change against the previous close: -0.44%
Previous close: previous close: 89.43 USD
Last regular print: last regular print on the exchange: 89.04 USD19:59:58 UTC
Volume: exchange volume in shares: 236,949shares, 21.1M at the close
Trades: exchange trade count in the session: 2,431prints, 2,824 the session before

Alpaca, readlast close 30 Sep

The session

2026-09-30

Last: exchange price: 89.04 USD2026-09-30 19:59:58 UTC
Session change: the session's change against the previous close: -0.44%
Previous close: previous close: 89.43 USD
Last regular print: last regular print on the exchange: 89.04 USD19:59:58 UTC
Volume: exchange volume in shares: 236,949shares, 21.1M at the close
Trades: exchange trade count in the session: 2,431prints, 2,824 the session before

Alpaca, readlast close 30 Sep

Price

ARKK daily closes

75.0080.0085.0090.00

Session: 2026-09-30
Open: 90.06
High: 90.33
Low: 89.02
Close: 89.04
Volume: 236,949

49 sessions, 2026-07-23 to 2026-09-30. Daily closes from the exchange route. Tap to select a session, drag sideways to scrub.

Daily sessions, oldest first.
Date	Open	High	Low	Close	Volume
2026-07-23	74.55	75.23	73.13	73.82	541250
2026-07-24	73.805	73.84	71.39	71.875	554976
2026-07-27	73.07	73.68	71.24	72.52	403636
2026-07-28	71.42	72.74	70.17	72.45	449410
2026-07-29	72.085	72.975	70.35	70.53	638231
2026-07-30	71.37	73.015	71.17	72.89	411443
2026-07-31	72.885	72.885	69.895	71.22	626048
2026-08-03	70.58	73.685	70.19	73.46	441825
2026-08-04	74.87	77.1	74.71	76.79	545238
2026-08-05	76.77	77.49	76.145	76.145	386603
2026-08-06	75.13	76.58	74.94	75.72	261630
2026-08-07	77.12	79.5	77.015	79.46	724696
2026-08-10	79.47	80.615	79.47	80.45	339576
2026-08-11	80.8	81.13	79.72	80.59	212253
2026-08-12	81.85	82	80.585	81.37	252480
2026-08-13	81.31	82.91	81.31	82.565	267648
2026-08-14	82.535	82.535	80.79	81.07	363705
2026-08-17	80.955	82.26	80.58	81.75	264854
2026-08-18	80.045	80.685	79.055	79.14	627809
2026-08-19	80.95	83.335	80.53	83.33	572171
2026-08-20	83.43	83.99	82.59	83.2	452760
2026-08-21	84.265	86.44	84.15	86.23	470387
2026-08-24	85.595	85.595	83.78	83.895	278372
2026-08-25	84.445	86.84	84.4	86.44	289199
2026-08-26	85.45	86.32	85.09	85.755	195051
2026-08-27	86.535	87.79	86.085	87.435	169668
2026-08-28	86.68	87.18	84.18	84.455	374665
2026-08-31	83.815	85.73	83.6	85.53	210413
2026-09-01	84.045	84.4	82.79	83.17	238102
2026-09-02	83.075	83.99	82.59	83.39	184873
2026-09-03	84.6	87.3	84.6	87.14	635745
2026-09-04	85.905	86.49	85.84	86.3	167733
2026-09-08	86.115	86.77	85.28	86.11	252262
2026-09-09	86.2	86.31	84.47	84.49	180673
2026-09-10	82.795	84.27	82.45	83.045	355907
2026-09-11	83.835	84.765	83.54	83.59	280445
2026-09-14	82.725	85.14	82.69	84.75	374604
2026-09-15	83.925	84.3	82.91	83.54	308535
2026-09-16	83.78	84.55	82.1	83.1	393372
2026-09-17	85.315	87.135	85.13	86.9	506969
2026-09-18	87.86	88.33	87.06	88.27	266448
2026-09-21	90.1	90.98	89.925	90.86	466327
2026-09-22	91.1	91.93	90.54	91.66	296055
2026-09-23	91.48	92.01	89.68	89.78	281679
2026-09-24	88.86	91.86	88.8	91.66	512688
2026-09-25	92.04	92.05	89.72	90.79	339373
2026-09-28	89.97	90.41	88.7	89.16	263391
2026-09-29	90.045	90.46	88.93	89.425	251063
2026-09-30	90.055	90.33	89.02	89.035	236949

Open the chart