We use analytics to improve your experience. Cookie policy
Cboe US · ETFs · Historical Data
Daily ARKK OHLCV bars for the past year. Split-adjusted closes by default; 1-year return, range, and realised volatility computed from the same series.
1-year return
+53.87%
First close → last close
Range high
$92.65
Range low
$48.53
Realised vol (annualised)
37%
σ of daily log returns × √252
Trend read
Price is in the middle of its 52-week range with +53.87% 1-year tape. Mid-range chop is where most fundamental catalysts (earnings, guidance, ratings) reset the path — the next earnings report typically resolves direction.
| Date | High | Low | Close | Volume |
|---|---|---|---|---|
| 2026-05-04 | $78.94 | $77.22 | $78.23 | — |
| 2026-05-01 | $77.28 | $75.44 | $76.92 | — |
| 2026-04-30 | $76.21 | $73.78 | $75.84 | — |
| 2026-04-29 | $74.45 | $72.75 | $73.53 | — |
| 2026-04-28 | $76.20 | $74.70 | $75.45 | — |
| 2026-04-27 | $77.20 | $76.06 | $76.55 | — |
| 2026-04-24 | $77.56 | $76.16 | $76.50 | — |
| 2026-04-23 | $78.58 | $75.18 | $76.50 | — |
| 2026-04-22 | $79.63 | $78.58 | $79.30 | — |
| 2026-04-21 | $80.14 | $77.20 | $77.38 | — |
| 2026-04-20 | $79.49 | $77.67 | $79.32 | — |
| 2026-04-17 | $80.53 | $78.94 | $79.23 | — |
| 2026-04-16 | $78.47 | $75.85 | $77.34 | — |
| 2026-04-15 | $77.60 | $75.37 | $77.47 | — |
| 2026-04-14 | $75.22 | $73.20 | $74.83 | — |
| 2026-04-13 | $72.06 | $68.88 | $71.96 | — |
| 2026-04-10 | $69.82 | $68.74 | $69.29 | — |
| 2026-04-09 | $70.15 | $68.43 | $68.92 | — |
| 2026-04-08 | $73.36 | $69.72 | $70.36 | — |
| 2026-04-07 | $68.85 | $66.78 | $68.76 | — |
| 2026-04-06 | $69.73 | $68.31 | $68.80 | — |
| 2026-04-02 | $68.98 | $65.71 | $68.56 | — |
| 2026-04-01 | $69.46 | $68.06 | $68.40 | — |
| 2026-03-31 | $67.78 | $64.50 | $67.59 | — |
| 2026-03-30 | $65.36 | $62.94 | $63.52 | — |
| 2026-03-27 | $66.68 | $64.40 | $64.63 | — |
| 2026-03-26 | $69.98 | $67.35 | $67.39 | — |
| 2026-03-25 | $71.61 | $69.63 | $69.90 | — |
| 2026-03-24 | $70.57 | $68.25 | $69.00 | — |
| 2026-03-23 | $71.77 | $69.83 | $70.92 | — |
Showing the most recent 30 sessions. Total 254 bars available.
Frequently asked
The ARKK Historical Data page renders OHLCV (open / high / low / close / volume) for the past year and links to a CSV export. For deeper history use the ARKK chart with the MAX timeframe.
TECHi shows 1 year of daily ARKK bars by default; the underlying provider feed reaches back to ARK Innovation ETF's IPO date. MAX-timeframe loads the full history for chart visualisation.
Yes — TECHi displays split-adjusted closes by default so the visual story isn't broken by a stock split. Unadjusted "raw" prices are exposed in the CSV export for backtesting workflows.
Total-return calculations (price + reinvested dividends) ride on the same OHLCV table; the column labelled "Total return" backs out the dividend reinvestment so backtests stay honest.
