ARK Historical USD Price
Daily close · Oct 28, 2025 → Oct 29, 2026Daily price history
Sep 30, 2026 → Oct 29, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-29 | $0.1654735 | $0.16988363 | $0.16102298 | $0.16121482 | $3.05M |
| 2026-10-28 | $0.16164227 | $0.17239879 | $0.16041824 | $0.16531096 | $3.97M |
| 2026-10-27 | $0.15891869 | $0.16543087 | $0.15730956 | $0.16169108 | $2.58M |
| 2026-10-26 | $0.17352273 | $0.17535499 | $0.15806192 | $0.15894282 | $3.94M |
| 2026-10-25 | $0.18101204 | $0.20358055 | $0.17016323 | $0.17367557 | $12.59M |
| 2026-10-24 | $0.22188821 | $0.23673138 | $0.1797255 | $0.18112959 | $26.30M |
| 2026-10-23 | $0.1757752 | $0.23556977 | $0.17552161 | $0.22024739 | $73.54M |
| 2026-10-22 | $0.18375385 | $0.1865698 | $0.17544523 | $0.17583298 | $2.67M |
| 2026-10-21 | $0.1743609 | $0.18487135 | $0.17193667 | $0.18375876 | $1.97M |
| 2026-10-20 | $0.17430639 | $0.17705306 | $0.17110975 | $0.17439423 | $982,700.02 |
| 2026-10-19 | $0.16934389 | $0.17554798 | $0.16932416 | $0.17433614 | $1.21M |
| 2026-10-18 | $0.17431089 | $0.17695807 | $0.16678113 | $0.16949606 | $767,662.73 |
| 2026-10-17 | $0.18027486 | $0.18336858 | $0.17123503 | $0.17438653 | $1.16M |
| 2026-10-16 | $0.18245001 | $0.18265208 | $0.17829899 | $0.1806987 | $822,124.07 |
| 2026-10-15 | $0.18215848 | $0.18668983 | $0.1726593 | $0.18259407 | $2.00M |
| 2026-10-14 | $0.19144131 | $0.19271643 | $0.18080788 | $0.18230462 | $1.76M |
| 2026-10-13 | $0.19079913 | $0.19469628 | $0.184317 | $0.19131985 | $2.26M |
| 2026-10-12 | $0.2075153 | $0.20838929 | $0.19058682 | $0.19085705 | $3.85M |
| 2026-10-11 | $0.21413421 | $0.21956475 | $0.20595883 | $0.20749177 | $3.13M |
| 2026-10-10 | $0.21551603 | $0.22041145 | $0.21361015 | $0.21391673 | $3.34M |
| 2026-10-09 | $0.22581981 | $0.22667776 | $0.21442998 | $0.2155303 | $5.53M |
| 2026-10-08 | $0.21475054 | $0.23002436 | $0.20922184 | $0.22632077 | $13.10M |
| 2026-10-07 | $0.20964988 | $0.2284922 | $0.20774542 | $0.21519284 | $16.20M |
| 2026-10-06 | $0.21872959 | $0.22055938 | $0.20723653 | $0.20914823 | $4.22M |
| 2026-10-05 | $0.22361941 | $0.22823349 | $0.21618194 | $0.21861992 | $6.96M |
| 2026-10-04 | $0.22996643 | $0.23412806 | $0.22175304 | $0.22367 | $11.17M |
| 2026-10-03 | $0.21729319 | $0.25009623 | $0.20490789 | $0.2304183 | $33.04M |
| 2026-10-02 | $0.24098277 | $0.2473509 | $0.21369976 | $0.21691518 | $19.13M |
| 2026-10-01 | $0.24817316 | $0.29822798 | $0.23716133 | $0.24158415 | $57.30M |
| 2026-09-30 | $0.25156331 | $0.41297095 | $0.22050629 | $0.25882419 | $140.78M |