ARK Innovation ETF AMEX:ARKK Historical Prices

Below are the 2066 trading days of historical prices for ARKK.

#	Exchange	Symbol	Date	Open	High	Low	Close
2066	AMEX	ARKK	Thu, Jan 19, 2023	35.30	35.61	34.44	34.79
2065	AMEX	ARKK	Wed, Jan 18, 2023	37.59	38.01	35.93	35.95
2064	AMEX	ARKK	Tue, Jan 17, 2023	36.22	37.12	35.47	37.04
2063	AMEX	ARKK	Fri, Jan 13, 2023	34.66	36.02	34.61	35.99
2062	AMEX	ARKK	Thu, Jan 12, 2023	34.90	35.50	33.38	35.49
2061	AMEX	ARKK	Wed, Jan 11, 2023	33.93	34.76	33.46	34.76
2060	AMEX	ARKK	Tue, Jan 10, 2023	32.64	33.64	32.59	33.62
2059	AMEX	ARKK	Mon, Jan 9, 2023	32.43	33.45	32.02	32.81
2058	AMEX	ARKK	Fri, Jan 6, 2023	30.93	31.68	30.05	31.37
2057	AMEX	ARKK	Thu, Jan 5, 2023	31.39	31.43	30.55	31.02
2056	AMEX	ARKK	Wed, Jan 4, 2023	30.89	31.94	30.57	31.78
2055	AMEX	ARKK	Tue, Jan 3, 2023	31.84	32.15	30.02	30.46
2054	AMEX	ARKK	Fri, Dec 30, 2022	30.48	31.28	30.24	31.24
2053	AMEX	ARKK	Thu, Dec 29, 2022	30.18	31.39	29.96	31.17
2052	AMEX	ARKK	Wed, Dec 28, 2022	29.76	30.28	29.43	29.64
2051	AMEX	ARKK	Tue, Dec 27, 2022	30.51	30.59	29.66	29.78
2050	AMEX	ARKK	Fri, Dec 23, 2022	31.41	31.65	30.69	30.97
2049	AMEX	ARKK	Thu, Dec 22, 2022	32.10	32.13	30.59	31.60
2048	AMEX	ARKK	Wed, Dec 21, 2022	32.45	33.19	31.99	32.71
2047	AMEX	ARKK	Tue, Dec 20, 2022	31.90	32.82	31.70	32.17
2046	AMEX	ARKK	Mon, Dec 19, 2022	33.11	33.26	32.02	32.22
2045	AMEX	ARKK	Fri, Dec 16, 2022	33.46	33.87	32.68	33.26
2044	AMEX	ARKK	Thu, Dec 15, 2022	33.91	34.34	33.17	33.22
2043	AMEX	ARKK	Wed, Dec 14, 2022	35.10	35.77	34.42	34.93
2042	AMEX	ARKK	Tue, Dec 13, 2022	37.55	38.38	34.67	35.29
2041	AMEX	ARKK	Mon, Dec 12, 2022	34.38	35.31	34.08	35.31
2040	AMEX	ARKK	Fri, Dec 9, 2022	34.91	35.71	34.64	34.65
2039	AMEX	ARKK	Thu, Dec 8, 2022	34.60	35.53	33.85	35.16
2038	AMEX	ARKK	Wed, Dec 7, 2022	34.30	35.00	33.96	34.35
2037	AMEX	ARKK	Tue, Dec 6, 2022	35.99	36.07	34.33	34.62
2036	AMEX	ARKK	Mon, Dec 5, 2022	37.63	38.18	35.83	36.07
2035	AMEX	ARKK	Fri, Dec 2, 2022	36.94	38.31	36.73	38.16
2034	AMEX	ARKK	Thu, Dec 1, 2022	37.70	38.30	36.86	37.90
2033	AMEX	ARKK	Wed, Nov 30, 2022	34.88	37.50	34.72	37.48
2032	AMEX	ARKK	Tue, Nov 29, 2022	35.12	35.82	34.68	34.80
2031	AMEX	ARKK	Mon, Nov 28, 2022	35.60	36.31	34.79	34.99
2030	AMEX	ARKK	Fri, Nov 25, 2022	36.03	36.16	35.60	36.00
2029	AMEX	ARKK	Wed, Nov 23, 2022	35.46	36.53	35.32	36.32
2028	AMEX	ARKK	Tue, Nov 22, 2022	35.17	35.33	34.27	35.31
2027	AMEX	ARKK	Mon, Nov 21, 2022	36.16	36.31	34.77	35.20
2026	AMEX	ARKK	Fri, Nov 18, 2022	37.99	38.02	36.21	36.56
2025	AMEX	ARKK	Thu, Nov 17, 2022	36.82	37.65	36.42	37.12
2024	AMEX	ARKK	Wed, Nov 16, 2022	39.24	39.32	37.70	37.91
2023	AMEX	ARKK	Tue, Nov 15, 2022	40.68	41.29	39.39	39.97
2022	AMEX	ARKK	Mon, Nov 14, 2022	39.80	40.26	38.75	38.91
2021	AMEX	ARKK	Fri, Nov 11, 2022	36.64	40.93	36.39	40.40
2020	AMEX	ARKK	Thu, Nov 10, 2022	35.56	37.33	34.85	37.30
2019	AMEX	ARKK	Wed, Nov 9, 2022	34.20	34.26	32.51	32.57
2018	AMEX	ARKK	Tue, Nov 8, 2022	35.01	36.13	34.10	34.85
2017	AMEX	ARKK	Mon, Nov 7, 2022	35.54	35.76	34.20	34.99
2016	AMEX	ARKK	Fri, Nov 4, 2022	37.06	37.24	34.32	35.22
2015	AMEX	ARKK	Thu, Nov 3, 2022	35.58	37.34	35.30	36.20
2014	AMEX	ARKK	Wed, Nov 2, 2022	38.17	39.19	36.43	36.44
2013	AMEX	ARKK	Tue, Nov 1, 2022	39.47	39.75	38.27	38.29
2012	AMEX	ARKK	Mon, Oct 31, 2022	38.55	39.15	37.79	38.28
2011	AMEX	ARKK	Fri, Oct 28, 2022	37.83	38.94	37.15	38.89
2010	AMEX	ARKK	Thu, Oct 27, 2022	38.67	38.98	37.58	37.87
2009	AMEX	ARKK	Wed, Oct 26, 2022	37.27	39.50	37.06	37.89
2008	AMEX	ARKK	Tue, Oct 25, 2022	35.83	37.90	35.79	37.81
2007	AMEX	ARKK	Mon, Oct 24, 2022	35.64	35.68	34.06	35.43
2006	AMEX	ARKK	Fri, Oct 21, 2022	35.11	35.92	34.29	35.88
2005	AMEX	ARKK	Thu, Oct 20, 2022	35.09	36.71	34.92	35.25
2004	AMEX	ARKK	Wed, Oct 19, 2022	36.52	36.60	35.10	35.38
2003	AMEX	ARKK	Tue, Oct 18, 2022	37.98	38.36	36.22	36.97
2002	AMEX	ARKK	Mon, Oct 17, 2022	35.42	36.69	35.28	36.38
2001	AMEX	ARKK	Fri, Oct 14, 2022	36.79	37.26	33.93	33.99
2000	AMEX	ARKK	Thu, Oct 13, 2022	34.17	36.48	33.74	36.04
1999	AMEX	ARKK	Wed, Oct 12, 2022	35.69	36.26	34.81	36.12
1998	AMEX	ARKK	Tue, Oct 11, 2022	36.04	36.85	34.63	35.65
1997	AMEX	ARKK	Mon, Oct 10, 2022	37.60	37.60	35.84	36.30
1996	AMEX	ARKK	Fri, Oct 7, 2022	39.07	39.19	37.32	37.53
1995	AMEX	ARKK	Thu, Oct 6, 2022	39.90	40.97	39.36	40.17
1994	AMEX	ARKK	Wed, Oct 5, 2022	39.74	40.29	38.66	40.04
1993	AMEX	ARKK	Tue, Oct 4, 2022	39.31	40.90	39.25	40.79
1992	AMEX	ARKK	Mon, Oct 3, 2022	38.00	38.39	36.82	37.90
1991	AMEX	ARKK	Fri, Sep 30, 2022	37.71	39.45	37.51	37.73
1990	AMEX	ARKK	Thu, Sep 29, 2022	39.10	39.29	37.36	37.80
1989	AMEX	ARKK	Wed, Sep 28, 2022	38.44	40.26	38.21	39.99
1988	AMEX	ARKK	Tue, Sep 27, 2022	38.62	39.25	37.48	38.21
1987	AMEX	ARKK	Mon, Sep 26, 2022	37.78	39.15	37.33	37.43
1986	AMEX	ARKK	Fri, Sep 23, 2022	37.97	38.66	37.09	37.83
1985	AMEX	ARKK	Thu, Sep 22, 2022	40.06	40.29	38.45	38.61
1984	AMEX	ARKK	Wed, Sep 21, 2022	41.62	42.78	40.34	40.34
1983	AMEX	ARKK	Tue, Sep 20, 2022	41.90	42.58	41.35	41.44
1982	AMEX	ARKK	Mon, Sep 19, 2022	42.01	42.54	41.19	42.49
1981	AMEX	ARKK	Fri, Sep 16, 2022	43.53	43.56	42.10	42.58
1980	AMEX	ARKK	Thu, Sep 15, 2022	43.22	45.52	43.13	44.71
1979	AMEX	ARKK	Wed, Sep 14, 2022	42.71	43.79	41.86	43.75
1978	AMEX	ARKK	Tue, Sep 13, 2022	43.03	43.58	42.41	42.58
1977	AMEX	ARKK	Mon, Sep 12, 2022	44.92	45.68	44.41	45.68
1976	AMEX	ARKK	Fri, Sep 9, 2022	43.43	44.81	43.41	44.60
1975	AMEX	ARKK	Thu, Sep 8, 2022	40.75	42.73	40.51	42.70
1974	AMEX	ARKK	Wed, Sep 7, 2022	39.76	41.55	39.71	41.47
1973	AMEX	ARKK	Tue, Sep 6, 2022	40.74	40.85	39.49	40.09
1972	AMEX	ARKK	Fri, Sep 2, 2022	42.45	42.59	40.38	40.59
1971	AMEX	ARKK	Thu, Sep 1, 2022	41.16	41.77	39.79	41.72
1970	AMEX	ARKK	Wed, Aug 31, 2022	42.79	43.27	41.49	41.88
1969	AMEX	ARKK	Tue, Aug 30, 2022	42.80	43.24	41.18	41.91
1968	AMEX	ARKK	Mon, Aug 29, 2022	41.90	43.40	41.86	42.13
1967	AMEX	ARKK	Fri, Aug 26, 2022	45.65	45.73	42.79	42.84
1966	AMEX	ARKK	Thu, Aug 25, 2022	45.04	45.78	44.38	45.78
1965	AMEX	ARKK	Wed, Aug 24, 2022	43.58	45.15	43.14	44.50
1964	AMEX	ARKK	Tue, Aug 23, 2022	43.50	44.60	42.73	43.37
1963	AMEX	ARKK	Mon, Aug 22, 2022	43.96	44.79	43.28	43.61
1962	AMEX	ARKK	Fri, Aug 19, 2022	46.24	46.41	44.49	44.69
1961	AMEX	ARKK	Thu, Aug 18, 2022	48.11	48.15	46.80	47.50
1960	AMEX	ARKK	Wed, Aug 17, 2022	49.50	50.04	47.88	48.03
1959	AMEX	ARKK	Tue, Aug 16, 2022	51.98	52.12	49.33	50.74
1958	AMEX	ARKK	Mon, Aug 15, 2022	51.55	52.67	51.15	52.19
1957	AMEX	ARKK	Fri, Aug 12, 2022	50.73	52.07	49.91	52.01
1956	AMEX	ARKK	Thu, Aug 11, 2022	52.24	53.86	49.69	49.92
1955	AMEX	ARKK	Wed, Aug 10, 2022	50.35	51.65	49.05	51.57
1954	AMEX	ARKK	Tue, Aug 9, 2022	49.86	50.01	47.38	48.03
1953	AMEX	ARKK	Mon, Aug 8, 2022	50.47	52.43	50.27	50.80
1952	AMEX	ARKK	Fri, Aug 5, 2022	48.68	50.78	47.96	50.07
1951	AMEX	ARKK	Thu, Aug 4, 2022	50.07	51.15	49.00	50.17
1950	AMEX	ARKK	Wed, Aug 3, 2022	47.98	50.04	47.32	49.76
1949	AMEX	ARKK	Tue, Aug 2, 2022	45.00	47.70	44.88	46.91
1948	AMEX	ARKK	Mon, Aug 1, 2022	44.49	46.63	44.02	45.69
1947	AMEX	ARKK	Fri, Jul 29, 2022	44.81	45.31	44.02	45.13
1946	AMEX	ARKK	Thu, Jul 28, 2022	45.95	46.90	44.13	46.18
1945	AMEX	ARKK	Wed, Jul 27, 2022	44.51	46.65	43.94	46.38
1944	AMEX	ARKK	Tue, Jul 26, 2022	44.77	44.78	43.41	43.47
1943	AMEX	ARKK	Mon, Jul 25, 2022	45.94	46.20	44.68	45.65
1942	AMEX	ARKK	Fri, Jul 22, 2022	49.00	49.34	45.74	46.25
1941	AMEX	ARKK	Thu, Jul 21, 2022	47.69	49.25	47.39	48.96
1940	AMEX	ARKK	Wed, Jul 20, 2022	46.14	49.02	46.01	48.12
1939	AMEX	ARKK	Tue, Jul 19, 2022	44.86	45.85	43.44	45.80
1938	AMEX	ARKK	Mon, Jul 18, 2022	45.25	46.18	43.68	43.97
1937	AMEX	ARKK	Fri, Jul 15, 2022	43.64	44.19	42.20	44.11
1936	AMEX	ARKK	Thu, Jul 14, 2022	43.61	43.91	42.27	43.10
1935	AMEX	ARKK	Wed, Jul 13, 2022	42.44	45.16	42.32	44.01
1934	AMEX	ARKK	Tue, Jul 12, 2022	44.36	45.29	42.64	44.32
1933	AMEX	ARKK	Mon, Jul 11, 2022	46.18	46.49	43.51	43.62
1932	AMEX	ARKK	Fri, Jul 8, 2022	45.70	48.12	45.35	46.86
1931	AMEX	ARKK	Thu, Jul 7, 2022	44.09	46.90	43.81	46.83
1930	AMEX	ARKK	Wed, Jul 6, 2022	44.78	45.96	43.56	43.96
1929	AMEX	ARKK	Tue, Jul 5, 2022	40.57	44.98	39.84	44.97
1928	AMEX	ARKK	Fri, Jul 1, 2022	40.37	41.81	40.02	41.22
1927	AMEX	ARKK	Thu, Jun 30, 2022	40.75	41.03	39.11	39.88
1926	AMEX	ARKK	Wed, Jun 29, 2022	41.89	42.24	40.70	41.51
1925	AMEX	ARKK	Tue, Jun 28, 2022	44.73	45.37	42.04	42.17
1924	AMEX	ARKK	Mon, Jun 27, 2022	45.83	46.27	43.58	44.80
1923	AMEX	ARKK	Fri, Jun 24, 2022	44.77	45.99	43.96	45.83
1922	AMEX	ARKK	Thu, Jun 23, 2022	41.63	44.24	40.79	44.03
1921	AMEX	ARKK	Wed, Jun 22, 2022	39.62	42.08	39.35	41.11
1920	AMEX	ARKK	Tue, Jun 21, 2022	39.93	41.93	39.81	40.50
1919	AMEX	ARKK	Fri, Jun 17, 2022	37.16	39.25	37.16	38.80
1918	AMEX	ARKK	Thu, Jun 16, 2022	37.62	38.03	36.46	36.98
1917	AMEX	ARKK	Wed, Jun 15, 2022	37.43	40.08	37.19	39.42
1916	AMEX	ARKK	Tue, Jun 14, 2022	37.10	37.52	35.65	36.99
1915	AMEX	ARKK	Mon, Jun 13, 2022	37.76	38.39	36.27	36.58
1914	AMEX	ARKK	Fri, Jun 10, 2022	41.61	42.34	39.82	40.11
1913	AMEX	ARKK	Thu, Jun 9, 2022	45.65	46.02	43.19	43.20
1912	AMEX	ARKK	Wed, Jun 8, 2022	44.87	46.94	44.76	45.99
1911	AMEX	ARKK	Tue, Jun 7, 2022	42.53	44.84	42.10	44.78
1910	AMEX	ARKK	Mon, Jun 6, 2022	44.44	44.85	42.69	43.49
1909	AMEX	ARKK	Fri, Jun 3, 2022	44.09	44.82	42.82	43.16
1908	AMEX	ARKK	Thu, Jun 2, 2022	42.68	46.08	42.21	45.63
1907	AMEX	ARKK	Wed, Jun 1, 2022	44.18	44.99	41.78	42.50
1906	AMEX	ARKK	Tue, May 31, 2022	45.59	46.05	43.22	44.09
1905	AMEX	ARKK	Fri, May 27, 2022	43.25	45.44	43.16	45.41
1904	AMEX	ARKK	Thu, May 26, 2022	40.70	43.00	40.44	42.63
1903	AMEX	ARKK	Wed, May 25, 2022	39.09	41.44	39.06	41.03
1902	AMEX	ARKK	Tue, May 24, 2022	41.10	41.28	38.62	39.21
1901	AMEX	ARKK	Mon, May 23, 2022	42.54	42.86	40.76	42.14
1900	AMEX	ARKK	Fri, May 20, 2022	43.85	44.45	39.98	42.41
1899	AMEX	ARKK	Thu, May 19, 2022	41.21	44.15	40.72	43.03
1898	AMEX	ARKK	Wed, May 18, 2022	42.06	43.74	40.96	41.17
1897	AMEX	ARKK	Tue, May 17, 2022	42.52	43.38	40.67	43.08
1896	AMEX	ARKK	Mon, May 16, 2022	43.21	43.92	40.93	41.02
1895	AMEX	ARKK	Fri, May 13, 2022	41.01	44.11	40.86	43.60
1894	AMEX	ARKK	Thu, May 12, 2022	35.92	40.54	35.10	38.99
1893	AMEX	ARKK	Wed, May 11, 2022	39.26	41.00	36.63	36.93
1892	AMEX	ARKK	Tue, May 10, 2022	42.65	44.11	38.72	41.08
1891	AMEX	ARKK	Mon, May 9, 2022	44.12	44.98	40.76	41.13
1890	AMEX	ARKK	Fri, May 6, 2022	47.64	47.64	43.99	45.63
1889	AMEX	ARKK	Thu, May 5, 2022	51.23	51.23	46.95	47.75
1888	AMEX	ARKK	Wed, May 4, 2022	49.74	52.71	47.46	52.43
1887	AMEX	ARKK	Tue, May 3, 2022	49.68	51.42	49.14	49.87
1886	AMEX	ARKK	Mon, May 2, 2022	47.00	50.13	46.35	50.13
1885	AMEX	ARKK	Fri, Apr 29, 2022	48.63	51.27	47.09	47.13
1884	AMEX	ARKK	Thu, Apr 28, 2022	48.68	49.61	45.89	48.87
1883	AMEX	ARKK	Wed, Apr 27, 2022	50.61	51.84	49.46	49.56
1882	AMEX	ARKK	Tue, Apr 26, 2022	53.82	54.19	50.51	50.68
1881	AMEX	ARKK	Mon, Apr 25, 2022	52.04	54.62	51.95	54.35
1880	AMEX	ARKK	Fri, Apr 22, 2022	53.53	54.97	52.12	52.46
1879	AMEX	ARKK	Thu, Apr 21, 2022	57.76	58.73	52.91	53.34
1878	AMEX	ARKK	Wed, Apr 20, 2022	59.27	59.43	56.13	56.13
1877	AMEX	ARKK	Tue, Apr 19, 2022	57.21	60.42	56.86	59.67
1876	AMEX	ARKK	Mon, Apr 18, 2022	58.57	58.90	56.32	57.35
1875	AMEX	ARKK	Thu, Apr 14, 2022	61.53	61.58	58.90	58.99
1874	AMEX	ARKK	Wed, Apr 13, 2022	59.58	62.12	59.02	61.73
1873	AMEX	ARKK	Tue, Apr 12, 2022	61.44	63.25	59.36	59.84
1872	AMEX	ARKK	Mon, Apr 11, 2022	59.31	60.82	58.16	59.84
1871	AMEX	ARKK	Fri, Apr 8, 2022	62.20	62.58	60.42	60.65
1870	AMEX	ARKK	Thu, Apr 7, 2022	63.16	64.77	60.61	62.66
1869	AMEX	ARKK	Wed, Apr 6, 2022	64.85	65.17	61.92	63.40
1868	AMEX	ARKK	Tue, Apr 5, 2022	70.17	70.68	66.21	66.48
1867	AMEX	ARKK	Mon, Apr 4, 2022	68.22	70.84	67.99	70.50
1866	AMEX	ARKK	Fri, Apr 1, 2022	66.77	68.62	66.31	67.54
1865	AMEX	ARKK	Thu, Mar 31, 2022	68.39	68.65	66.27	66.29
1864	AMEX	ARKK	Wed, Mar 30, 2022	70.48	71.90	68.15	68.68
1863	AMEX	ARKK	Tue, Mar 29, 2022	68.53	72.01	67.94	71.39
1862	AMEX	ARKK	Mon, Mar 28, 2022	65.42	67.37	64.52	67.06
1861	AMEX	ARKK	Fri, Mar 25, 2022	66.24	66.50	63.46	64.51
1860	AMEX	ARKK	Thu, Mar 24, 2022	66.27	66.45	63.37	66.40
1859	AMEX	ARKK	Wed, Mar 23, 2022	65.94	68.23	64.72	65.67
1858	AMEX	ARKK	Tue, Mar 22, 2022	63.91	67.58	63.83	66.97
1857	AMEX	ARKK	Mon, Mar 21, 2022	65.14	66.00	62.61	63.98
1856	AMEX	ARKK	Fri, Mar 18, 2022	62.28	65.97	62.24	65.77
1855	AMEX	ARKK	Thu, Mar 17, 2022	59.29	62.94	58.55	62.93
1854	AMEX	ARKK	Wed, Mar 16, 2022	55.80	60.04	55.71	60.04
1853	AMEX	ARKK	Tue, Mar 15, 2022	52.67	54.72	51.85	54.39
1852	AMEX	ARKK	Mon, Mar 14, 2022	55.09	55.98	52.06	52.29
1851	AMEX	ARKK	Fri, Mar 11, 2022	60.38	60.40	55.33	55.58
1850	AMEX	ARKK	Thu, Mar 10, 2022	60.52	60.56	58.15	59.54
1849	AMEX	ARKK	Wed, Mar 9, 2022	60.37	62.56	60.30	61.71
1848	AMEX	ARKK	Tue, Mar 8, 2022	57.69	61.21	56.22	58.62
1847	AMEX	ARKK	Mon, Mar 7, 2022	60.83	62.18	58.02	58.05
1846	AMEX	ARKK	Fri, Mar 4, 2022	63.26	64.41	59.70	60.23
1845	AMEX	ARKK	Thu, Mar 3, 2022	68.02	68.04	62.73	63.26
1844	AMEX	ARKK	Wed, Mar 2, 2022	68.47	68.63	65.15	67.56
1843	AMEX	ARKK	Tue, Mar 1, 2022	70.20	71.23	67.68	68.31
1842	AMEX	ARKK	Mon, Feb 28, 2022	68.07	71.38	67.45	70.47
1841	AMEX	ARKK	Fri, Feb 25, 2022	66.53	67.82	63.95	67.82
1840	AMEX	ARKK	Thu, Feb 24, 2022	57.55	65.95	57.50	65.62
1839	AMEX	ARKK	Wed, Feb 23, 2022	64.08	64.87	60.87	60.88
1838	AMEX	ARKK	Tue, Feb 22, 2022	63.45	66.29	62.75	63.39
1837	AMEX	ARKK	Fri, Feb 18, 2022	67.12	67.66	63.99	64.80
1836	AMEX	ARKK	Thu, Feb 17, 2022	71.66	71.91	67.73	68.18
1835	AMEX	ARKK	Wed, Feb 16, 2022	73.82	73.83	71.67	72.87
1834	AMEX	ARKK	Tue, Feb 15, 2022	72.99	75.39	72.28	75.28
1833	AMEX	ARKK	Mon, Feb 14, 2022	71.54	74.13	70.56	71.39
1832	AMEX	ARKK	Fri, Feb 11, 2022	74.25	76.24	70.92	71.90
1831	AMEX	ARKK	Thu, Feb 10, 2022	74.31	78.25	73.10	73.76
1830	AMEX	ARKK	Wed, Feb 9, 2022	73.63	76.48	73.52	76.11
1829	AMEX	ARKK	Tue, Feb 8, 2022	72.03	72.78	70.46	72.39
1828	AMEX	ARKK	Mon, Feb 7, 2022	72.67	75.71	71.81	72.48
1827	AMEX	ARKK	Fri, Feb 4, 2022	69.75	73.65	68.20	72.75
1826	AMEX	ARKK	Thu, Feb 3, 2022	70.14	72.02	68.86	69.04
1825	AMEX	ARKK	Wed, Feb 2, 2022	77.41	77.56	71.91	73.14
1824	AMEX	ARKK	Tue, Feb 1, 2022	76.69	77.38	73.29	77.08
1823	AMEX	ARKK	Mon, Jan 31, 2022	70.06	75.44	69.77	75.43
1822	AMEX	ARKK	Fri, Jan 28, 2022	66.22	69.51	64.35	68.91
1821	AMEX	ARKK	Thu, Jan 27, 2022	70.59	70.65	66.04	66.33
1820	AMEX	ARKK	Wed, Jan 26, 2022	73.44	74.91	68.54	69.03
1819	AMEX	ARKK	Tue, Jan 25, 2022	71.36	73.46	69.19	70.80
1818	AMEX	ARKK	Mon, Jan 24, 2022	68.59	73.57	64.98	73.54
1817	AMEX	ARKK	Fri, Jan 21, 2022	74.80	76.36	71.49	71.52
1816	AMEX	ARKK	Thu, Jan 20, 2022	77.05	80.84	75.61	75.87
1815	AMEX	ARKK	Wed, Jan 19, 2022	77.70	79.48	75.66	75.75
1814	AMEX	ARKK	Tue, Jan 18, 2022	78.74	80.66	76.91	76.91
1813	AMEX	ARKK	Fri, Jan 14, 2022	79.45	81.29	77.53	80.24
1812	AMEX	ARKK	Thu, Jan 13, 2022	85.01	85.17	79.85	79.98
1811	AMEX	ARKK	Wed, Jan 12, 2022	87.97	89.34	84.33	84.56
1810	AMEX	ARKK	Tue, Jan 11, 2022	84.42	87.55	83.30	86.98
1809	AMEX	ARKK	Mon, Jan 10, 2022	83.22	84.69	80.10	84.64
1808	AMEX	ARKK	Fri, Jan 7, 2022	85.85	88.59	83.90	84.42
1807	AMEX	ARKK	Thu, Jan 6, 2022	85.97	87.59	82.65	85.58
1806	AMEX	ARKK	Wed, Jan 5, 2022	91.45	92.95	85.63	86.12
1805	AMEX	ARKK	Tue, Jan 4, 2022	96.73	97.00	90.52	92.69
1804	AMEX	ARKK	Mon, Jan 3, 2022	96.00	97.17	93.44	96.99
1803	AMEX	ARKK	Fri, Dec 31, 2021	96.71	98.08	94.48	94.59
1802	AMEX	ARKK	Thu, Dec 30, 2021	93.33	98.43	93.33	96.70
1801	AMEX	ARKK	Wed, Dec 29, 2021	94.79	95.15	92.78	93.83
1800	AMEX	ARKK	Tue, Dec 28, 2021	97.24	99.03	95.48	94.85
1799	AMEX	ARKK	Mon, Dec 27, 2021	98.70	99.14	97.07	97.41
1798	AMEX	ARKK	Thu, Dec 23, 2021	98.11	99.71	96.03	99.07
1797	AMEX	ARKK	Wed, Dec 22, 2021	98.24	99.88	96.93	98.26
1796	AMEX	ARKK	Tue, Dec 21, 2021	96.14	98.49	94.70	98.37
1795	AMEX	ARKK	Mon, Dec 20, 2021	95.00	96.46	93.28	94.73
1794	AMEX	ARKK	Fri, Dec 17, 2021	90.82	97.51	89.60	97.20
1793	AMEX	ARKK	Thu, Dec 16, 2021	96.84	97.07	90.87	91.87
1792	AMEX	ARKK	Wed, Dec 15, 2021	93.05	95.79	90.06	95.43
1791	AMEX	ARKK	Tue, Dec 14, 2021	92.37	94.72	91.53	93.42
1790	AMEX	ARKK	Mon, Dec 13, 2021	95.79	96.89	92.46	94.50
1789	AMEX	ARKK	Fri, Dec 10, 2021	98.95	100.57	95.61	96.17
1788	AMEX	ARKK	Thu, Dec 9, 2021	102.68	103.54	97.44	97.73
1787	AMEX	ARKK	Wed, Dec 8, 2021	100.52	103.92	98.28	103.22
1786	AMEX	ARKK	Tue, Dec 7, 2021	97.88	101.33	97.85	100.11
1785	AMEX	ARKK	Mon, Dec 6, 2021	92.03	95.08	89.03	94.95
1784	AMEX	ARKK	Fri, Dec 3, 2021	98.66	99.00	91.66	93.53
1783	AMEX	ARKK	Thu, Dec 2, 2021	98.64	101.12	96.47	99.02
1782	AMEX	ARKK	Wed, Dec 1, 2021	106.75	106.98	98.53	98.60
1781	AMEX	ARKK	Tue, Nov 30, 2021	107.00	108.88	103.73	105.69
1780	AMEX	ARKK	Mon, Nov 29, 2021	108.55	108.77	104.91	106.92
1779	AMEX	ARKK	Fri, Nov 26, 2021	107.57	108.81	106.33	107.12
1778	AMEX	ARKK	Wed, Nov 24, 2021	105.03	108.02	103.64	107.77
1777	AMEX	ARKK	Tue, Nov 23, 2021	107.96	108.59	103.58	105.96
1776	AMEX	ARKK	Mon, Nov 22, 2021	113.40	113.51	107.59	108.49
1775	AMEX	ARKK	Fri, Nov 19, 2021	114.29	115.30	113.01	113.24
1774	AMEX	ARKK	Thu, Nov 18, 2021	117.13	117.73	113.22	113.82
1773	AMEX	ARKK	Wed, Nov 17, 2021	118.37	118.71	116.17	116.72
1772	AMEX	ARKK	Tue, Nov 16, 2021	116.74	118.92	116.12	118.92
1771	AMEX	ARKK	Mon, Nov 15, 2021	118.85	119.05	116.64	117.53
1770	AMEX	ARKK	Fri, Nov 12, 2021	117.77	118.52	116.71	118.49
1769	AMEX	ARKK	Thu, Nov 11, 2021	118.28	118.78	117.10	117.34
1768	AMEX	ARKK	Wed, Nov 10, 2021	118.42	120.79	115.20	116.54
1767	AMEX	ARKK	Tue, Nov 9, 2021	123.91	124.22	119.65	120.57
1766	AMEX	ARKK	Mon, Nov 8, 2021	121.69	124.30	121.61	123.40
1765	AMEX	ARKK	Fri, Nov 5, 2021	123.96	124.50	121.02	122.29
1764	AMEX	ARKK	Thu, Nov 4, 2021	124.73	125.86	123.29	124.39
1763	AMEX	ARKK	Wed, Nov 3, 2021	122.28	124.67	121.36	124.64
1762	AMEX	ARKK	Tue, Nov 2, 2021	124.56	124.56	121.87	123.09
1761	AMEX	ARKK	Mon, Nov 1, 2021	121.93	125.15	121.89	125.12
1760	AMEX	ARKK	Fri, Oct 29, 2021	120.92	122.06	120.71	121.28
1759	AMEX	ARKK	Thu, Oct 28, 2021	118.70	122.22	118.54	121.77
1758	AMEX	ARKK	Wed, Oct 27, 2021	121.27	121.87	118.68	118.68
1757	AMEX	ARKK	Tue, Oct 26, 2021	122.65	124.45	120.58	121.20
1756	AMEX	ARKK	Mon, Oct 25, 2021	118.59	122.28	117.80	121.81
1755	AMEX	ARKK	Fri, Oct 22, 2021	119.10	119.13	116.69	117.75
1754	AMEX	ARKK	Thu, Oct 21, 2021	118.44	120.76	118.37	119.66
1753	AMEX	ARKK	Wed, Oct 20, 2021	120.14	120.40	118.16	118.70
1752	AMEX	ARKK	Tue, Oct 19, 2021	117.70	120.17	117.53	119.60
1751	AMEX	ARKK	Mon, Oct 18, 2021	115.03	117.19	114.94	117.05
1750	AMEX	ARKK	Fri, Oct 15, 2021	116.43	116.49	115.31	115.80
1749	AMEX	ARKK	Thu, Oct 14, 2021	115.00	116.58	114.65	115.58
1748	AMEX	ARKK	Wed, Oct 13, 2021	112.01	113.52	111.94	113.43
1747	AMEX	ARKK	Tue, Oct 12, 2021	110.77	112.33	110.66	111.74
1746	AMEX	ARKK	Mon, Oct 11, 2021	110.19	112.06	109.76	110.24
1745	AMEX	ARKK	Fri, Oct 8, 2021	112.97	113.12	110.45	110.60
1744	AMEX	ARKK	Thu, Oct 7, 2021	111.20	113.38	110.94	112.60
1743	AMEX	ARKK	Wed, Oct 6, 2021	108.00	110.33	107.73	109.94
1742	AMEX	ARKK	Tue, Oct 5, 2021	107.57	110.23	107.57	109.04
1741	AMEX	ARKK	Mon, Oct 4, 2021	110.72	110.82	106.35	107.19
1740	AMEX	ARKK	Fri, Oct 1, 2021	111.02	111.45	109.14	111.17
1739	AMEX	ARKK	Thu, Sep 30, 2021	110.35	111.71	110.00	110.53
1738	AMEX	ARKK	Wed, Sep 29, 2021	112.92	113.34	109.60	109.72
1737	AMEX	ARKK	Tue, Sep 28, 2021	115.29	115.58	111.81	112.14
1736	AMEX	ARKK	Mon, Sep 27, 2021	116.51	117.27	114.60	117.03
1735	AMEX	ARKK	Fri, Sep 24, 2021	118.09	118.40	116.27	117.13
1734	AMEX	ARKK	Thu, Sep 23, 2021	119.31	119.52	118.13	119.34
1733	AMEX	ARKK	Wed, Sep 22, 2021	117.18	118.98	116.87	118.11
1732	AMEX	ARKK	Tue, Sep 21, 2021	117.26	118.14	116.22	117.14
1731	AMEX	ARKK	Mon, Sep 20, 2021	116.97	118.62	114.44	116.14
1730	AMEX	ARKK	Fri, Sep 17, 2021	118.83	121.50	117.86	121.50
1729	AMEX	ARKK	Thu, Sep 16, 2021	117.47	118.95	116.40	118.57
1728	AMEX	ARKK	Wed, Sep 15, 2021	116.96	117.97	115.60	117.82
1727	AMEX	ARKK	Tue, Sep 14, 2021	118.74	119.55	116.47	116.86
1726	AMEX	ARKK	Mon, Sep 13, 2021	120.72	120.81	116.14	118.17
1725	AMEX	ARKK	Fri, Sep 10, 2021	122.65	122.97	120.44	120.46
1724	AMEX	ARKK	Thu, Sep 9, 2021	121.18	123.47	120.92	121.71
1723	AMEX	ARKK	Wed, Sep 8, 2021	124.06	124.06	120.37	121.17
1722	AMEX	ARKK	Tue, Sep 7, 2021	125.21	126.32	124.18	124.71
1721	AMEX	ARKK	Fri, Sep 3, 2021	124.52	125.61	123.85	125.07
1720	AMEX	ARKK	Thu, Sep 2, 2021	124.51	125.35	124.05	124.83
1719	AMEX	ARKK	Wed, Sep 1, 2021	122.50	124.73	122.30	123.72
1718	AMEX	ARKK	Tue, Aug 31, 2021	121.65	122.41	120.72	122.03
1717	AMEX	ARKK	Mon, Aug 30, 2021	122.24	123.26	121.49	122.79
1716	AMEX	ARKK	Fri, Aug 27, 2021	119.82	122.39	119.35	122.03
1715	AMEX	ARKK	Thu, Aug 26, 2021	120.72	122.36	118.87	119.16
1714	AMEX	ARKK	Wed, Aug 25, 2021	120.94	121.50	120.19	121.03
1713	AMEX	ARKK	Tue, Aug 24, 2021	120.30	121.12	119.83	121.06
1712	AMEX	ARKK	Mon, Aug 23, 2021	116.99	119.61	116.86	119.48
1711	AMEX	ARKK	Fri, Aug 20, 2021	114.35	116.16	114.15	115.80
1710	AMEX	ARKK	Thu, Aug 19, 2021	114.26	116.14	113.54	113.85
1709	AMEX	ARKK	Wed, Aug 18, 2021	116.06	117.99	114.94	115.84
1708	AMEX	ARKK	Tue, Aug 17, 2021	115.38	116.81	114.23	115.89
1707	AMEX	ARKK	Mon, Aug 16, 2021	119.25	119.30	115.23	116.98
1706	AMEX	ARKK	Fri, Aug 13, 2021	121.96	122.10	119.91	120.10
1705	AMEX	ARKK	Thu, Aug 12, 2021	120.90	122.29	120.59	121.85
1704	AMEX	ARKK	Wed, Aug 11, 2021	122.56	122.88	119.36	121.30
1703	AMEX	ARKK	Tue, Aug 10, 2021	124.87	125.57	121.42	121.44
1702	AMEX	ARKK	Mon, Aug 9, 2021	123.63	125.48	122.98	124.70
1701	AMEX	ARKK	Fri, Aug 6, 2021	125.27	125.73	122.29	123.01
1700	AMEX	ARKK	Thu, Aug 5, 2021	122.52	126.25	121.74	125.57
1699	AMEX	ARKK	Wed, Aug 4, 2021	120.08	123.39	119.99	123.28
1698	AMEX	ARKK	Tue, Aug 3, 2021	121.31	121.49	118.52	120.22
1697	AMEX	ARKK	Mon, Aug 2, 2021	120.54	122.44	119.09	121.12
1696	AMEX	ARKK	Fri, Jul 30, 2021	120.00	122.41	119.62	120.00
1695	AMEX	ARKK	Thu, Jul 29, 2021	121.16	123.23	120.67	121.60
1694	AMEX	ARKK	Wed, Jul 28, 2021	118.56	121.78	117.96	121.35
1693	AMEX	ARKK	Tue, Jul 27, 2021	121.00	121.52	115.58	118.62
1692	AMEX	ARKK	Mon, Jul 26, 2021	122.50	123.11	120.95	121.60
1691	AMEX	ARKK	Fri, Jul 23, 2021	122.00	122.56	120.38	122.43
1690	AMEX	ARKK	Thu, Jul 22, 2021	122.50	123.42	121.25	121.71
1689	AMEX	ARKK	Wed, Jul 21, 2021	120.88	122.91	119.98	122.66
1688	AMEX	ARKK	Tue, Jul 20, 2021	117.51	121.18	116.45	120.76
1687	AMEX	ARKK	Mon, Jul 19, 2021	113.92	117.58	113.27	117.28
1686	AMEX	ARKK	Fri, Jul 16, 2021	117.81	117.94	115.45	116.53
1685	AMEX	ARKK	Thu, Jul 15, 2021	118.05	119.41	114.46	116.40
1684	AMEX	ARKK	Wed, Jul 14, 2021	123.31	123.31	118.07	118.17
1683	AMEX	ARKK	Tue, Jul 13, 2021	124.49	124.95	122.20	122.27
1682	AMEX	ARKK	Mon, Jul 12, 2021	126.24	127.40	124.01	124.74
1681	AMEX	ARKK	Fri, Jul 9, 2021	123.61	125.90	122.03	125.62
1680	AMEX	ARKK	Thu, Jul 8, 2021	120.38	124.34	119.39	123.31
1679	AMEX	ARKK	Wed, Jul 7, 2021	128.01	128.28	123.12	124.26
1678	AMEX	ARKK	Tue, Jul 6, 2021	128.10	128.98	126.41	127.24
1677	AMEX	ARKK	Fri, Jul 2, 2021	129.88	131.43	127.89	128.15
1676	AMEX	ARKK	Thu, Jul 1, 2021	130.75	131.55	127.28	129.16
1675	AMEX	ARKK	Wed, Jun 30, 2021	130.55	132.50	129.06	130.78
1674	AMEX	ARKK	Tue, Jun 29, 2021	130.07	131.50	129.01	130.88
1673	AMEX	ARKK	Mon, Jun 28, 2021	128.70	130.83	128.53	130.23
1672	AMEX	ARKK	Fri, Jun 25, 2021	125.94	126.33	124.03	125.49
1671	AMEX	ARKK	Thu, Jun 24, 2021	124.91	127.22	124.52	125.28
1670	AMEX	ARKK	Wed, Jun 23, 2021	121.50	123.88	121.22	123.53
1669	AMEX	ARKK	Tue, Jun 22, 2021	119.04	121.05	118.85	121.02
1668	AMEX	ARKK	Mon, Jun 21, 2021	118.47	120.18	116.52	119.51
1667	AMEX	ARKK	Fri, Jun 18, 2021	117.77	119.85	117.38	118.90
1666	AMEX	ARKK	Thu, Jun 17, 2021	113.80	119.16	113.62	118.50
1665	AMEX	ARKK	Wed, Jun 16, 2021	114.90	115.77	111.88	114.53
1664	AMEX	ARKK	Tue, Jun 15, 2021	117.85	118.05	114.64	115.09
1663	AMEX	ARKK	Mon, Jun 14, 2021	116.59	118.91	116.41	118.33
1662	AMEX	ARKK	Fri, Jun 11, 2021	115.47	116.16	114.82	116.12
1661	AMEX	ARKK	Thu, Jun 10, 2021	112.45	115.13	112.14	114.97
1660	AMEX	ARKK	Wed, Jun 9, 2021	113.75	114.72	112.65	112.85
1659	AMEX	ARKK	Tue, Jun 8, 2021	113.75	114.77	110.72	113.13
1658	AMEX	ARKK	Mon, Jun 7, 2021	109.27	113.05	108.93	112.69
1657	AMEX	ARKK	Fri, Jun 4, 2021	108.80	110.30	108.44	109.51
1656	AMEX	ARKK	Thu, Jun 3, 2021	109.81	110.68	107.39	107.43
1655	AMEX	ARKK	Wed, Jun 2, 2021	111.33	112.23	110.26	111.30
1654	AMEX	ARKK	Tue, Jun 1, 2021	112.85	113.74	110.05	111.25
1653	AMEX	ARKK	Fri, May 28, 2021	112.46	115.14	111.85	112.10
1652	AMEX	ARKK	Thu, May 27, 2021	111.29	112.31	109.27	112.28
1651	AMEX	ARKK	Wed, May 26, 2021	109.97	111.75	109.76	111.43
1650	AMEX	ARKK	Tue, May 25, 2021	109.50	110.77	108.32	109.38
1649	AMEX	ARKK	Mon, May 24, 2021	106.83	109.49	105.90	108.73
1648	AMEX	ARKK	Fri, May 21, 2021	107.65	108.14	105.71	105.84
1647	AMEX	ARKK	Thu, May 20, 2021	104.50	107.11	104.05	106.59
1646	AMEX	ARKK	Wed, May 19, 2021	100.04	103.24	100.03	102.97
1645	AMEX	ARKK	Tue, May 18, 2021	103.31	107.19	102.28	104.79
1644	AMEX	ARKK	Mon, May 17, 2021	102.75	104.88	100.94	103.31
1643	AMEX	ARKK	Fri, May 14, 2021	101.85	104.64	100.57	104.31
1642	AMEX	ARKK	Thu, May 13, 2021	103.29	104.68	97.22	99.48
1641	AMEX	ARKK	Wed, May 12, 2021	103.34	105.84	101.53	102.16
1640	AMEX	ARKK	Tue, May 11, 2021	99.86	107.13	98.89	106.12
1639	AMEX	ARKK	Mon, May 10, 2021	108.38	108.39	103.90	103.98
1638	AMEX	ARKK	Fri, May 7, 2021	111.02	113.13	109.13	109.72
1637	AMEX	ARKK	Thu, May 6, 2021	110.62	110.62	105.68	108.34
1636	AMEX	ARKK	Wed, May 5, 2021	114.66	114.49	110.71	111.55
1635	AMEX	ARKK	Tue, May 4, 2021	115.48	115.50	111.16	113.29
1634	AMEX	ARKK	Mon, May 3, 2021	121.21	121.41	116.71	116.91
1633	AMEX	ARKK	Fri, Apr 30, 2021	120.09	122.61	119.85	120.77
1632	AMEX	ARKK	Thu, Apr 29, 2021	126.15	126.30	120.58	121.76
1631	AMEX	ARKK	Wed, Apr 28, 2021	125.30	126.46	123.88	125.38
1630	AMEX	ARKK	Tue, Apr 27, 2021	127.62	128.14	125.20	126.24
1629	AMEX	ARKK	Mon, Apr 26, 2021	124.63	127.82	123.52	127.73
1628	AMEX	ARKK	Fri, Apr 23, 2021	121.92	123.93	121.53	123.70
1627	AMEX	ARKK	Thu, Apr 22, 2021	122.54	124.42	120.37	121.41
1626	AMEX	ARKK	Wed, Apr 21, 2021	117.78	121.82	116.54	121.82
1625	AMEX	ARKK	Tue, Apr 20, 2021	120.13	121.89	117.23	119.00
1624	AMEX	ARKK	Mon, Apr 19, 2021	122.57	123.70	118.94	120.44
1623	AMEX	ARKK	Fri, Apr 16, 2021	126.51	126.62	123.41	124.38
1622	AMEX	ARKK	Thu, Apr 15, 2021	126.84	127.42	125.32	126.62
1621	AMEX	ARKK	Wed, Apr 14, 2021	128.30	130.28	124.51	124.87
1620	AMEX	ARKK	Tue, Apr 13, 2021	123.28	127.71	123.28	127.56
1619	AMEX	ARKK	Mon, Apr 12, 2021	122.69	122.90	120.23	122.47
1618	AMEX	ARKK	Fri, Apr 9, 2021	123.01	123.42	121.94	123.26
1617	AMEX	ARKK	Thu, Apr 8, 2021	122.80	124.41	122.63	124.14
1616	AMEX	ARKK	Wed, Apr 7, 2021	123.31	123.85	120.61	120.82
1615	AMEX	ARKK	Tue, Apr 6, 2021	121.67	125.03	121.48	123.83
1614	AMEX	ARKK	Mon, Apr 5, 2021	124.36	124.36	120.67	121.64
1613	AMEX	ARKK	Thu, Apr 1, 2021	122.96	124.63	120.57	120.85
1612	AMEX	ARKK	Wed, Mar 31, 2021	115.94	120.51	115.86	119.95
1611	AMEX	ARKK	Tue, Mar 30, 2021	110.00	114.80	108.81	114.42
1610	AMEX	ARKK	Mon, Mar 29, 2021	113.60	113.65	109.73	111.17
1609	AMEX	ARKK	Fri, Mar 26, 2021	114.43	115.94	109.55	113.97
1608	AMEX	ARKK	Thu, Mar 25, 2021	111.36	114.88	110.39	114.42
1607	AMEX	ARKK	Wed, Mar 24, 2021	122.50	122.68	114.55	114.78
1606	AMEX	ARKK	Tue, Mar 23, 2021	124.79	124.79	121.15	121.70
1605	AMEX	ARKK	Mon, Mar 22, 2021	124.00	126.38	122.53	124.72
1604	AMEX	ARKK	Fri, Mar 19, 2021	119.99	122.73	118.20	122.36
1603	AMEX	ARKK	Thu, Mar 18, 2021	124.36	125.15	119.51	120.07
1602	AMEX	ARKK	Wed, Mar 17, 2021	122.75	129.00	120.94	127.46
1601	AMEX	ARKK	Tue, Mar 16, 2021	130.51	130.80	123.98	126.02
1600	AMEX	ARKK	Mon, Mar 15, 2021	127.05	128.92	125.52	128.88
1599	AMEX	ARKK	Fri, Mar 12, 2021	125.00	126.69	122.57	126.68
1598	AMEX	ARKK	Thu, Mar 11, 2021	125.96	129.12	124.52	128.68
1597	AMEX	ARKK	Wed, Mar 10, 2021	126.17	126.75	120.50	121.19
1596	AMEX	ARKK	Tue, Mar 9, 2021	117.00	122.86	116.30	121.75
1595	AMEX	ARKK	Mon, Mar 8, 2021	117.00	118.88	109.24	110.26
1594	AMEX	ARKK	Fri, Mar 5, 2021	119.22	119.44	106.25	117.07
1593	AMEX	ARKK	Thu, Mar 4, 2021	124.20	125.93	114.63	118.43
1592	AMEX	ARKK	Wed, Mar 3, 2021	132.91	133.44	124.44	125.11
1591	AMEX	ARKK	Tue, Mar 2, 2021	138.25	138.37	133.16	133.51
1590	AMEX	ARKK	Mon, Mar 1, 2021	134.54	137.00	133.51	136.70
1589	AMEX	ARKK	Fri, Feb 26, 2021	130.70	132.97	126.07	130.36
1588	AMEX	ARKK	Thu, Feb 25, 2021	136.18	138.69	128.41	129.51
1587	AMEX	ARKK	Wed, Feb 24, 2021	138.44	140.22	134.50	138.32
1586	AMEX	ARKK	Tue, Feb 23, 2021	136.18	139.99	126.82	139.04
1585	AMEX	ARKK	Mon, Feb 22, 2021	149.72	150.93	143.25	143.78
1584	AMEX	ARKK	Fri, Feb 19, 2021	151.50	154.00	151.00	152.61
1583	AMEX	ARKK	Thu, Feb 18, 2021	149.05	150.22	146.09	149.19
1582	AMEX	ARKK	Wed, Feb 17, 2021	153.49	153.51	147.46	152.17
1581	AMEX	ARKK	Tue, Feb 16, 2021	159.05	159.70	154.73	155.12
1580	AMEX	ARKK	Fri, Feb 12, 2021	153.88	156.60	152.01	156.58
1579	AMEX	ARKK	Thu, Feb 11, 2021	155.00	156.38	152.38	154.57
1578	AMEX	ARKK	Wed, Feb 10, 2021	157.20	157.91	150.46	153.10
1577	AMEX	ARKK	Tue, Feb 9, 2021	153.91	156.65	152.83	154.93
1576	AMEX	ARKK	Mon, Feb 8, 2021	152.05	153.89	151.45	153.31
1575	AMEX	ARKK	Fri, Feb 5, 2021	148.80	149.75	147.42	149.46
1574	AMEX	ARKK	Thu, Feb 4, 2021	147.93	148.50	146.92	148.35
1573	AMEX	ARKK	Wed, Feb 3, 2021	148.63	148.70	145.42	146.11
1572	AMEX	ARKK	Tue, Feb 2, 2021	145.30	147.95	144.93	146.89
1571	AMEX	ARKK	Mon, Feb 1, 2021	139.98	142.80	138.41	142.62
1570	AMEX	ARKK	Fri, Jan 29, 2021	139.86	141.18	135.05	137.44
1569	AMEX	ARKK	Thu, Jan 28, 2021	138.57	141.84	138.14	140.37
1568	AMEX	ARKK	Wed, Jan 27, 2021	139.06	142.50	135.17	138.35
1567	AMEX	ARKK	Tue, Jan 26, 2021	147.25	147.34	141.72	141.83
1566	AMEX	ARKK	Mon, Jan 25, 2021	148.56	149.85	142.93	146.67
1565	AMEX	ARKK	Fri, Jan 22, 2021	144.10	146.17	143.89	146.08
1564	AMEX	ARKK	Thu, Jan 21, 2021	148.42	148.42	144.54	144.81
1563	AMEX	ARKK	Wed, Jan 20, 2021	148.95	149.80	146.71	147.11
1562	AMEX	ARKK	Tue, Jan 19, 2021	145.36	146.22	144.11	146.13
1561	AMEX	ARKK	Fri, Jan 15, 2021	146.87	148.01	141.68	141.91
1560	AMEX	ARKK	Thu, Jan 14, 2021	143.36	147.45	142.78	145.28
1559	AMEX	ARKK	Wed, Jan 13, 2021	141.93	143.50	140.50	141.72
1558	AMEX	ARKK	Tue, Jan 12, 2021	140.18	141.66	139.04	140.99
1557	AMEX	ARKK	Mon, Jan 11, 2021	140.25	140.63	136.80	138.22
1556	AMEX	ARKK	Fri, Jan 8, 2021	142.03	145.64	139.29	142.48
1555	AMEX	ARKK	Thu, Jan 7, 2021	131.16	138.62	131.13	138.38
1554	AMEX	ARKK	Wed, Jan 6, 2021	126.69	131.15	125.85	128.23
1553	AMEX	ARKK	Tue, Jan 5, 2021	124.38	127.84	124.08	127.76
1552	AMEX	ARKK	Mon, Jan 4, 2021	126.22	127.19	122.44	124.69
1551	AMEX	ARKK	Thu, Dec 31, 2020	127.72	127.74	123.97	124.49
1550	AMEX	ARKK	Wed, Dec 30, 2020	125.78	127.55	125.56	127.10
1549	AMEX	ARKK	Tue, Dec 29, 2020	128.53	128.69	120.81	124.32
1548	AMEX	ARKK	Mon, Dec 28, 2020	135.55	135.85	129.72	127.76
1547	AMEX	ARKK	Thu, Dec 24, 2020	135.64	136.08	132.42	133.03
1546	AMEX	ARKK	Wed, Dec 23, 2020	137.02	137.08	132.81	134.96
1545	AMEX	ARKK	Tue, Dec 22, 2020	134.40	135.73	132.67	135.05
1544	AMEX	ARKK	Mon, Dec 21, 2020	126.97	133.01	126.25	131.34
1543	AMEX	ARKK	Fri, Dec 18, 2020	127.57	128.20	125.94	127.30
1542	AMEX	ARKK	Thu, Dec 17, 2020	125.34	126.54	124.79	126.07
1541	AMEX	ARKK	Wed, Dec 16, 2020	124.70	125.13	122.52	123.95
1540	AMEX	ARKK	Tue, Dec 15, 2020	126.45	126.45	123.24	124.30
1539	AMEX	ARKK	Mon, Dec 14, 2020	126.09	127.65	124.20	124.25
1538	AMEX	ARKK	Fri, Dec 11, 2020	124.94	125.84	121.68	123.87
1537	AMEX	ARKK	Thu, Dec 10, 2020	117.75	125.32	117.72	125.20
1536	AMEX	ARKK	Wed, Dec 9, 2020	123.88	125.53	118.76	119.98
1535	AMEX	ARKK	Tue, Dec 8, 2020	121.27	122.91	120.15	122.17
1534	AMEX	ARKK	Mon, Dec 7, 2020	119.01	122.02	118.28	120.68
1533	AMEX	ARKK	Fri, Dec 4, 2020	115.84	117.36	114.76	117.19
1532	AMEX	ARKK	Thu, Dec 3, 2020	113.52	115.55	112.95	114.28
1531	AMEX	ARKK	Wed, Dec 2, 2020	111.46	112.47	109.60	112.34
1530	AMEX	ARKK	Tue, Dec 1, 2020	114.00	114.20	112.14	112.76
1529	AMEX	ARKK	Mon, Nov 30, 2020	113.66	113.76	108.80	112.37
1528	AMEX	ARKK	Fri, Nov 27, 2020	109.85	111.83	109.09	111.78
1527	AMEX	ARKK	Wed, Nov 25, 2020	106.41	108.54	105.92	108.48
1526	AMEX	ARKK	Tue, Nov 24, 2020	109.08	109.39	105.91	106.14
1525	AMEX	ARKK	Mon, Nov 23, 2020	106.27	108.28	105.60	107.42
1524	AMEX	ARKK	Fri, Nov 20, 2020	103.79	105.50	103.17	104.90
1523	AMEX	ARKK	Thu, Nov 19, 2020	101.24	103.87	101.24	103.26
1522	AMEX	ARKK	Wed, Nov 18, 2020	101.50	102.42	100.56	101.02
1521	AMEX	ARKK	Tue, Nov 17, 2020	100.65	101.25	99.64	101.23
1520	AMEX	ARKK	Mon, Nov 16, 2020	99.65	99.99	98.20	99.54
1519	AMEX	ARKK	Fri, Nov 13, 2020	99.95	100.68	98.70	99.40
1518	AMEX	ARKK	Thu, Nov 12, 2020	99.60	100.40	98.32	98.89
1517	AMEX	ARKK	Wed, Nov 11, 2020	96.79	98.78	96.01	98.73
1516	AMEX	ARKK	Tue, Nov 10, 2020	97.26	97.62	91.80	94.76
1515	AMEX	ARKK	Mon, Nov 9, 2020	105.00	105.50	97.38	97.43
1514	AMEX	ARKK	Fri, Nov 6, 2020	101.15	102.63	99.61	102.08
1513	AMEX	ARKK	Thu, Nov 5, 2020	100.73	100.98	99.21	100.82
1512	AMEX	ARKK	Wed, Nov 4, 2020	95.93	98.32	95.22	97.51
1511	AMEX	ARKK	Tue, Nov 3, 2020	92.22	93.78	90.95	93.16
1510	AMEX	ARKK	Mon, Nov 2, 2020	91.97	92.52	89.39	90.80
1509	AMEX	ARKK	Fri, Oct 30, 2020	95.00	95.15	89.95	90.79
1508	AMEX	ARKK	Thu, Oct 29, 2020	95.60	96.46	94.93	95.99
1507	AMEX	ARKK	Wed, Oct 28, 2020	96.31	96.37	94.35	94.75
1506	AMEX	ARKK	Tue, Oct 27, 2020	97.84	98.99	97.64	98.63
1505	AMEX	ARKK	Mon, Oct 26, 2020	98.16	99.84	95.86	97.20
1504	AMEX	ARKK	Fri, Oct 23, 2020	99.12	99.18	97.41	99.18
1503	AMEX	ARKK	Thu, Oct 22, 2020	99.16	99.84	96.86	98.58
1502	AMEX	ARKK	Wed, Oct 21, 2020	100.15	100.77	97.70	97.95
1501	AMEX	ARKK	Tue, Oct 20, 2020	102.84	103.28	100.75	100.83
1500	AMEX	ARKK	Mon, Oct 19, 2020	104.11	104.55	101.86	102.25
1499	AMEX	ARKK	Fri, Oct 16, 2020	104.08	104.50	102.70	102.76
1498	AMEX	ARKK	Thu, Oct 15, 2020	101.40	103.08	101.12	102.83
1497	AMEX	ARKK	Wed, Oct 14, 2020	105.65	106.15	103.50	103.77
1496	AMEX	ARKK	Tue, Oct 13, 2020	102.79	105.20	102.16	104.83
1495	AMEX	ARKK	Mon, Oct 12, 2020	104.77	105.00	102.26	102.33
1494	AMEX	ARKK	Fri, Oct 9, 2020	101.66	103.03	101.32	102.76
1493	AMEX	ARKK	Thu, Oct 8, 2020	101.86	101.86	100.19	100.57
1492	AMEX	ARKK	Wed, Oct 7, 2020	97.10	100.02	97.10	99.21
1491	AMEX	ARKK	Tue, Oct 6, 2020	95.94	97.91	94.88	95.67
1490	AMEX	ARKK	Mon, Oct 5, 2020	93.56	95.96	93.56	95.89
1489	AMEX	ARKK	Fri, Oct 2, 2020	91.56	94.06	91.55	92.32
1488	AMEX	ARKK	Thu, Oct 1, 2020	93.39	94.54	92.92	94.54
1487	AMEX	ARKK	Wed, Sep 30, 2020	92.85	93.55	91.32	92.00
1486	AMEX	ARKK	Tue, Sep 29, 2020	91.76	93.38	91.74	92.77
1485	AMEX	ARKK	Mon, Sep 28, 2020	92.92	93.05	90.96	91.72
1484	AMEX	ARKK	Fri, Sep 25, 2020	88.09	90.81	88.02	90.75
1483	AMEX	ARKK	Thu, Sep 24, 2020	86.21	89.26	85.27	87.90
1482	AMEX	ARKK	Wed, Sep 23, 2020	91.11	91.48	87.35	87.95
1481	AMEX	ARKK	Tue, Sep 22, 2020	90.81	91.79	88.93	91.71
1480	AMEX	ARKK	Mon, Sep 21, 2020	88.39	90.70	86.85	90.58
1479	AMEX	ARKK	Fri, Sep 18, 2020	90.49	90.86	87.71	89.88
1478	AMEX	ARKK	Thu, Sep 17, 2020	88.37	90.36	88.05	89.30
1477	AMEX	ARKK	Wed, Sep 16, 2020	92.10	93.31	91.37	91.64
1476	AMEX	ARKK	Tue, Sep 15, 2020	91.00	92.70	90.40	91.83
1475	AMEX	ARKK	Mon, Sep 14, 2020	86.66	89.28	86.59	89.09
1474	AMEX	ARKK	Fri, Sep 11, 2020	86.79	87.31	83.90	85.35
1473	AMEX	ARKK	Thu, Sep 10, 2020	88.00	89.40	85.00	85.84
1472	AMEX	ARKK	Wed, Sep 9, 2020	85.45	86.90	84.16	86.58
1471	AMEX	ARKK	Tue, Sep 8, 2020	82.79	86.09	82.11	83.10
1470	AMEX	ARKK	Fri, Sep 4, 2020	89.19	90.18	81.33	87.05
1469	AMEX	ARKK	Thu, Sep 3, 2020	94.15	94.20	88.86	89.81
1468	AMEX	ARKK	Wed, Sep 2, 2020	98.90	98.90	93.92	96.97
1467	AMEX	ARKK	Tue, Sep 1, 2020	96.45	97.29	95.42	97.21
1466	AMEX	ARKK	Mon, Aug 31, 2020	92.86	95.68	92.50	95.33
1465	AMEX	ARKK	Fri, Aug 28, 2020	91.52	92.98	91.30	92.36
1464	AMEX	ARKK	Thu, Aug 27, 2020	92.01	92.01	89.50	90.77
1463	AMEX	ARKK	Wed, Aug 26, 2020	89.71	92.12	89.71	91.40
1462	AMEX	ARKK	Tue, Aug 25, 2020	88.46	89.58	87.40	89.50
1461	AMEX	ARKK	Mon, Aug 24, 2020	91.90	91.90	87.88	88.46
1460	AMEX	ARKK	Fri, Aug 21, 2020	90.00	90.42	89.66	89.83
1459	AMEX	ARKK	Thu, Aug 20, 2020	88.31	89.99	88.05	89.48
1458	AMEX	ARKK	Wed, Aug 19, 2020	88.63	90.38	88.19	88.86
1457	AMEX	ARKK	Tue, Aug 18, 2020	88.82	88.96	87.30	88.58
1456	AMEX	ARKK	Mon, Aug 17, 2020	85.39	87.75	85.32	87.63
1455	AMEX	ARKK	Fri, Aug 14, 2020	86.08	86.30	84.36	84.72
1454	AMEX	ARKK	Thu, Aug 13, 2020	84.51	86.39	84.51	85.76
1453	AMEX	ARKK	Wed, Aug 12, 2020	82.93	84.29	82.46	83.95
1452	AMEX	ARKK	Tue, Aug 11, 2020	83.32	83.70	81.39	81.58
1451	AMEX	ARKK	Mon, Aug 10, 2020	84.66	84.89	82.77	83.47
1450	AMEX	ARKK	Fri, Aug 7, 2020	84.59	84.82	81.24	82.49
1449	AMEX	ARKK	Thu, Aug 6, 2020	85.62	86.11	84.38	84.87
1448	AMEX	ARKK	Wed, Aug 5, 2020	84.93	85.83	84.47	85.61
1447	AMEX	ARKK	Tue, Aug 4, 2020	83.90	84.26	83.13	84.20
1446	AMEX	ARKK	Mon, Aug 3, 2020	81.31	83.99	81.20	83.68
1445	AMEX	ARKK	Fri, Jul 31, 2020	81.69	81.83	79.36	80.37
1444	AMEX	ARKK	Thu, Jul 30, 2020	79.42	80.81	78.80	80.40
1443	AMEX	ARKK	Wed, Jul 29, 2020	80.00	80.60	79.87	80.07
1442	AMEX	ARKK	Tue, Jul 28, 2020	81.62	81.64	79.28	79.35
1441	AMEX	ARKK	Mon, Jul 27, 2020	79.80	82.13	79.32	81.97
1440	AMEX	ARKK	Fri, Jul 24, 2020	78.90	79.82	77.40	78.83
1439	AMEX	ARKK	Thu, Jul 23, 2020	82.90	83.59	79.58	80.47
1438	AMEX	ARKK	Wed, Jul 22, 2020	83.01	83.58	81.85	82.53
1437	AMEX	ARKK	Tue, Jul 21, 2020	84.95	84.95	82.27	82.52
1436	AMEX	ARKK	Mon, Jul 20, 2020	81.24	84.25	81.12	84.03
1435	AMEX	ARKK	Fri, Jul 17, 2020	80.30	80.86	79.64	80.67
1434	AMEX	ARKK	Thu, Jul 16, 2020	79.60	80.47	78.91	79.76
1433	AMEX	ARKK	Wed, Jul 15, 2020	80.36	81.12	78.54	80.93
1432	AMEX	ARKK	Tue, Jul 14, 2020	78.10	79.50	75.01	78.82
1431	AMEX	ARKK	Mon, Jul 13, 2020	83.00	84.54	78.00	78.14
1430	AMEX	ARKK	Fri, Jul 10, 2020	80.95	81.36	80.17	80.89
1429	AMEX	ARKK	Thu, Jul 9, 2020	81.74	81.93	79.02	81.08
1428	AMEX	ARKK	Wed, Jul 8, 2020	80.02	81.24	79.64	80.72
1427	AMEX	ARKK	Tue, Jul 7, 2020	78.10	80.59	77.55	78.84
1426	AMEX	ARKK	Mon, Jul 6, 2020	77.27	79.04	76.50	77.75
1425	AMEX	ARKK	Thu, Jul 2, 2020	75.91	75.92	74.59	74.94
1424	AMEX	ARKK	Wed, Jul 1, 2020	71.47	74.00	71.33	73.50
1423	AMEX	ARKK	Tue, Jun 30, 2020	69.25	71.43	69.18	71.31
1422	AMEX	ARKK	Mon, Jun 29, 2020	69.35	69.57	67.73	69.36
1421	AMEX	ARKK	Fri, Jun 26, 2020	70.34	71.06	68.93	68.97
1420	AMEX	ARKK	Thu, Jun 25, 2020	69.14	70.76	68.41	70.58
1419	AMEX	ARKK	Wed, Jun 24, 2020	71.63	72.46	68.62	69.30
1418	AMEX	ARKK	Tue, Jun 23, 2020	72.53	73.45	71.55	72.40
1417	AMEX	ARKK	Mon, Jun 22, 2020	68.66	71.43	68.59	71.29
1416	AMEX	ARKK	Fri, Jun 19, 2020	68.75	69.25	67.60	68.03
1415	AMEX	ARKK	Thu, Jun 18, 2020	66.43	67.89	66.21	67.63
1414	AMEX	ARKK	Wed, Jun 17, 2020	67.21	67.59	66.22	66.50
1413	AMEX	ARKK	Tue, Jun 16, 2020	66.75	67.03	64.44	66.69
1412	AMEX	ARKK	Mon, Jun 15, 2020	60.74	64.77	60.74	64.64
1411	AMEX	ARKK	Fri, Jun 12, 2020	63.72	63.84	60.61	62.42
1410	AMEX	ARKK	Thu, Jun 11, 2020	63.93	64.47	61.50	61.57
1409	AMEX	ARKK	Wed, Jun 10, 2020	66.64	67.04	65.64	66.51
1408	AMEX	ARKK	Tue, Jun 9, 2020	64.60	66.60	64.42	65.61
1407	AMEX	ARKK	Mon, Jun 8, 2020	64.99	65.37	64.52	65.37
1406	AMEX	ARKK	Fri, Jun 5, 2020	65.35	65.65	64.01	64.25
1405	AMEX	ARKK	Thu, Jun 4, 2020	65.80	66.28	63.46	63.95
1404	AMEX	ARKK	Wed, Jun 3, 2020	66.42	66.72	65.66	65.87
1403	AMEX	ARKK	Tue, Jun 2, 2020	65.20	65.64	64.01	65.60
1402	AMEX	ARKK	Mon, Jun 1, 2020	63.36	65.17	62.93	64.80
1401	AMEX	ARKK	Fri, May 29, 2020	61.94	63.00	61.28	62.82
1400	AMEX	ARKK	Thu, May 28, 2020	62.73	63.26	61.49	61.75
1399	AMEX	ARKK	Wed, May 27, 2020	63.52	63.52	59.65	62.51
1398	AMEX	ARKK	Tue, May 26, 2020	64.90	64.90	62.78	62.90
1397	AMEX	ARKK	Fri, May 22, 2020	61.96	62.80	61.50	62.76
1396	AMEX	ARKK	Thu, May 21, 2020	61.82	62.34	60.51	61.98
1395	AMEX	ARKK	Wed, May 20, 2020	61.01	61.89	59.96	61.82
1394	AMEX	ARKK	Tue, May 19, 2020	60.01	61.15	59.68	59.82
1393	AMEX	ARKK	Mon, May 18, 2020	60.07	60.64	59.62	59.88
1392	AMEX	ARKK	Fri, May 15, 2020	55.83	58.22	55.52	58.09
1391	AMEX	ARKK	Thu, May 14, 2020	55.43	56.45	54.31	56.25
1390	AMEX	ARKK	Wed, May 13, 2020	58.03	58.72	54.77	56.33
1389	AMEX	ARKK	Tue, May 12, 2020	60.50	60.50	58.16	58.16
1388	AMEX	ARKK	Mon, May 11, 2020	57.55	60.19	57.39	59.68
1387	AMEX	ARKK	Fri, May 8, 2020	57.16	58.45	56.50	58.30
1386	AMEX	ARKK	Thu, May 7, 2020	56.09	56.90	55.64	56.60
1385	AMEX	ARKK	Wed, May 6, 2020	55.33	55.85	54.75	55.33
1384	AMEX	ARKK	Tue, May 5, 2020	55.53	56.02	54.76	55.06
1383	AMEX	ARKK	Mon, May 4, 2020	51.71	54.31	51.53	54.31
1382	AMEX	ARKK	Fri, May 1, 2020	53.82	54.23	51.67	52.38
1381	AMEX	ARKK	Thu, Apr 30, 2020	56.72	57.00	55.10	55.33
1380	AMEX	ARKK	Wed, Apr 29, 2020	55.69	56.87	54.60	56.63
1379	AMEX	ARKK	Tue, Apr 28, 2020	56.73	56.73	53.38	54.05
1378	AMEX	ARKK	Mon, Apr 27, 2020	54.07	56.43	53.76	55.64
1377	AMEX	ARKK	Fri, Apr 24, 2020	52.38	53.36	51.73	53.06
1376	AMEX	ARKK	Thu, Apr 23, 2020	52.43	53.47	51.93	52.01
1375	AMEX	ARKK	Wed, Apr 22, 2020	52.16	52.68	51.30	52.42
1374	AMEX	ARKK	Tue, Apr 21, 2020	51.99	52.26	49.75	50.61
1373	AMEX	ARKK	Mon, Apr 20, 2020	51.64	53.87	51.01	52.80
1372	AMEX	ARKK	Fri, Apr 17, 2020	52.11	52.35	51.30	52.26
1371	AMEX	ARKK	Thu, Apr 16, 2020	49.92	50.89	49.30	50.60
1370	AMEX	ARKK	Wed, Apr 15, 2020	49.48	50.03	48.60	49.56
1369	AMEX	ARKK	Tue, Apr 14, 2020	49.72	50.83	49.37	50.38
1368	AMEX	ARKK	Mon, Apr 13, 2020	47.17	47.93	46.11	47.85
1367	AMEX	ARKK	Thu, Apr 9, 2020	47.04	47.95	46.51	47.29
1366	AMEX	ARKK	Wed, Apr 8, 2020	45.17	46.21	44.48	46.01
1365	AMEX	ARKK	Tue, Apr 7, 2020	46.17	46.50	44.05	44.22
1364	AMEX	ARKK	Mon, Apr 6, 2020	42.38	44.31	42.02	44.18
1363	AMEX	ARKK	Fri, Apr 3, 2020	40.95	41.50	39.80	40.20
1362	AMEX	ARKK	Thu, Apr 2, 2020	39.63	41.70	39.41	40.49
1361	AMEX	ARKK	Wed, Apr 1, 2020	42.42	42.64	39.83	40.24
1360	AMEX	ARKK	Tue, Mar 31, 2020	44.37	45.38	43.23	44.00
1359	AMEX	ARKK	Mon, Mar 30, 2020	44.19	44.72	42.86	44.60
1358	AMEX	ARKK	Fri, Mar 27, 2020	44.46	44.95	43.20	43.76
1357	AMEX	ARKK	Thu, Mar 26, 2020	44.26	46.54	44.26	45.97
1356	AMEX	ARKK	Wed, Mar 25, 2020	43.26	45.47	42.04	43.79
1355	AMEX	ARKK	Tue, Mar 24, 2020	41.13	42.24	40.41	42.15
1354	AMEX	ARKK	Mon, Mar 23, 2020	37.55	39.25	36.63	38.35
1353	AMEX	ARKK	Fri, Mar 20, 2020	39.10	40.57	37.81	37.85
1352	AMEX	ARKK	Thu, Mar 19, 2020	34.80	38.68	34.07	37.81
1351	AMEX	ARKK	Wed, Mar 18, 2020	35.50	37.43	33.00	34.69
1350	AMEX	ARKK	Tue, Mar 17, 2020	37.36	39.66	34.73	38.23
1349	AMEX	ARKK	Mon, Mar 16, 2020	37.55	39.48	36.22	36.22
1348	AMEX	ARKK	Fri, Mar 13, 2020	43.64	44.18	39.10	42.90
1347	AMEX	ARKK	Thu, Mar 12, 2020	43.44	43.86	41.03	41.03
1346	AMEX	ARKK	Wed, Mar 11, 2020	48.66	49.29	46.39	46.94
1345	AMEX	ARKK	Tue, Mar 10, 2020	49.90	50.05	47.50	50.05
1344	AMEX	ARKK	Mon, Mar 9, 2020	48.00	49.81	46.90	47.78
1343	AMEX	ARKK	Fri, Mar 6, 2020	51.58	52.90	51.09	52.11
1342	AMEX	ARKK	Thu, Mar 5, 2020	53.20	54.45	52.96	53.51
1341	AMEX	ARKK	Wed, Mar 4, 2020	54.17	54.83	52.88	54.79
1340	AMEX	ARKK	Tue, Mar 3, 2020	54.69	55.55	51.88	52.99
1339	AMEX	ARKK	Mon, Mar 2, 2020	53.55	54.11	52.14	54.08
1338	AMEX	ARKK	Fri, Feb 28, 2020	49.68	52.84	49.60	52.84
1337	AMEX	ARKK	Thu, Feb 27, 2020	52.25	54.12	50.73	51.71
1336	AMEX	ARKK	Wed, Feb 26, 2020	54.40	55.16	53.07	53.54
1335	AMEX	ARKK	Tue, Feb 25, 2020	56.65	56.87	53.76	54.10
1334	AMEX	ARKK	Mon, Feb 24, 2020	55.44	56.58	55.00	56.02
1333	AMEX	ARKK	Fri, Feb 21, 2020	59.54	59.60	58.21	58.61
1332	AMEX	ARKK	Thu, Feb 20, 2020	60.16	60.61	58.82	59.89
1331	AMEX	ARKK	Wed, Feb 19, 2020	60.00	60.73	59.68	60.37
1330	AMEX	ARKK	Tue, Feb 18, 2020	58.99	59.16	58.50	59.16
1329	AMEX	ARKK	Fri, Feb 14, 2020	58.90	59.14	58.57	58.69
1328	AMEX	ARKK	Thu, Feb 13, 2020	58.06	59.24	57.80	58.76
1327	AMEX	ARKK	Wed, Feb 12, 2020	58.40	58.47	57.80	58.33
1326	AMEX	ARKK	Tue, Feb 11, 2020	57.64	58.14	57.07	57.79
1325	AMEX	ARKK	Mon, Feb 10, 2020	56.29	57.02	56.22	56.89
1324	AMEX	ARKK	Fri, Feb 7, 2020	56.14	56.45	55.76	55.84
1323	AMEX	ARKK	Thu, Feb 6, 2020	55.73	56.62	55.23	56.17
1322	AMEX	ARKK	Wed, Feb 5, 2020	56.77	56.77	55.15	55.52
1321	AMEX	ARKK	Tue, Feb 4, 2020	55.72	57.04	55.18	56.32
1320	AMEX	ARKK	Mon, Feb 3, 2020	52.31	53.99	52.15	53.96
1319	AMEX	ARKK	Fri, Jan 31, 2020	52.65	52.72	51.42	51.80
1318	AMEX	ARKK	Thu, Jan 30, 2020	52.68	53.33	52.40	52.95
1317	AMEX	ARKK	Wed, Jan 29, 2020	53.04	53.26	52.68	52.85
1316	AMEX	ARKK	Tue, Jan 28, 2020	52.30	52.89	52.14	52.82
1315	AMEX	ARKK	Mon, Jan 27, 2020	51.20	52.19	51.00	51.85
1314	AMEX	ARKK	Fri, Jan 24, 2020	53.96	54.16	52.41	52.80
1313	AMEX	ARKK	Thu, Jan 23, 2020	53.77	53.99	53.07	53.80
1312	AMEX	ARKK	Wed, Jan 22, 2020	54.09	54.40	53.75	53.84
1311	AMEX	ARKK	Tue, Jan 21, 2020	53.80	54.03	53.43	53.59
1310	AMEX	ARKK	Fri, Jan 17, 2020	54.17	54.17	53.50	53.67
1309	AMEX	ARKK	Thu, Jan 16, 2020	53.65	54.01	53.32	54.01
1308	AMEX	ARKK	Wed, Jan 15, 2020	53.20	54.04	53.15	53.43
1307	AMEX	ARKK	Tue, Jan 14, 2020	53.18	53.70	52.56	53.26
1306	AMEX	ARKK	Mon, Jan 13, 2020	52.53	53.11	52.30	53.04
1305	AMEX	ARKK	Fri, Jan 10, 2020	52.53	52.53	51.86	51.97
1304	AMEX	ARKK	Thu, Jan 9, 2020	52.73	52.85	52.02	52.35
1303	AMEX	ARKK	Wed, Jan 8, 2020	51.11	52.51	51.11	52.29
1302	AMEX	ARKK	Tue, Jan 7, 2020	50.66	51.30	50.53	51.14
1301	AMEX	ARKK	Mon, Jan 6, 2020	49.52	50.56	49.43	50.52
1300	AMEX	ARKK	Fri, Jan 3, 2020	49.74	50.45	49.74	50.13
1299	AMEX	ARKK	Thu, Jan 2, 2020	50.64	50.64	49.90	50.50
1298	AMEX	ARKK	Tue, Dec 31, 2019	49.49	50.24	49.35	50.05
1297	AMEX	ARKK	Mon, Dec 30, 2019	51.06	51.16	49.58	49.74
1296	AMEX	ARKK	Fri, Dec 27, 2019	51.84	51.91	51.00	51.14
1295	AMEX	ARKK	Thu, Dec 26, 2019	51.87	52.01	51.67	51.58
1294	AMEX	ARKK	Tue, Dec 24, 2019	51.64	51.82	51.40	51.82
1293	AMEX	ARKK	Mon, Dec 23, 2019	51.26	51.74	50.91	51.59
1292	AMEX	ARKK	Fri, Dec 20, 2019	51.19	51.30	50.86	50.96
1291	AMEX	ARKK	Thu, Dec 19, 2019	50.68	50.99	50.56	50.87
1290	AMEX	ARKK	Wed, Dec 18, 2019	50.32	50.80	50.30	50.54
1289	AMEX	ARKK	Tue, Dec 17, 2019	50.23	50.40	49.70	50.18
1288	AMEX	ARKK	Mon, Dec 16, 2019	49.76	50.43	49.55	50.23
1287	AMEX	ARKK	Fri, Dec 13, 2019	49.40	49.74	48.97	49.10
1286	AMEX	ARKK	Thu, Dec 12, 2019	49.05	49.55	48.83	49.40
1285	AMEX	ARKK	Wed, Dec 11, 2019	49.45	49.45	48.89	48.97
1284	AMEX	ARKK	Tue, Dec 10, 2019	49.26	49.35	48.96	49.26
1283	AMEX	ARKK	Mon, Dec 9, 2019	49.49	49.72	49.01	49.05
1282	AMEX	ARKK	Fri, Dec 6, 2019	49.55	49.59	49.32	49.46
1281	AMEX	ARKK	Thu, Dec 5, 2019	49.26	49.26	48.64	48.96
1280	AMEX	ARKK	Wed, Dec 4, 2019	49.44	49.45	49.09	49.19
1279	AMEX	ARKK	Tue, Dec 3, 2019	48.32	49.09	48.13	49.09
1278	AMEX	ARKK	Mon, Dec 2, 2019	50.32	50.43	48.72	48.96
1277	AMEX	ARKK	Fri, Nov 29, 2019	50.01	50.45	50.01	50.43
1276	AMEX	ARKK	Wed, Nov 27, 2019	50.30	50.47	49.96	50.23
1275	AMEX	ARKK	Tue, Nov 26, 2019	49.98	50.13	49.70	50.00
1274	AMEX	ARKK	Mon, Nov 25, 2019	48.89	49.75	48.75	49.67
1273	AMEX	ARKK	Fri, Nov 22, 2019	48.26	48.42	48.00	48.42
1272	AMEX	ARKK	Thu, Nov 21, 2019	48.41	48.55	48.00	48.15
1271	AMEX	ARKK	Wed, Nov 20, 2019	48.15	48.79	47.75	48.43
1270	AMEX	ARKK	Tue, Nov 19, 2019	47.71	48.70	47.71	48.45
1269	AMEX	ARKK	Mon, Nov 18, 2019	47.41	47.50	47.01	47.40
1268	AMEX	ARKK	Fri, Nov 15, 2019	46.99	47.48	46.87	47.40
1267	AMEX	ARKK	Thu, Nov 14, 2019	46.31	46.72	46.31	46.56
1266	AMEX	ARKK	Wed, Nov 13, 2019	46.45	46.64	46.16	46.37
1265	AMEX	ARKK	Tue, Nov 12, 2019	46.47	46.90	46.30	46.65
1264	AMEX	ARKK	Mon, Nov 11, 2019	45.55	46.38	45.50	46.32
1263	AMEX	ARKK	Fri, Nov 8, 2019	45.17	45.85	45.06	45.85
1262	AMEX	ARKK	Thu, Nov 7, 2019	45.55	45.90	45.13	45.21
1261	AMEX	ARKK	Wed, Nov 6, 2019	45.40	45.40	45.06	45.22
1260	AMEX	ARKK	Tue, Nov 5, 2019	45.62	45.92	45.36	45.39
1259	AMEX	ARKK	Mon, Nov 4, 2019	45.63	45.83	45.21	45.48
1258	AMEX	ARKK	Fri, Nov 1, 2019	44.60	45.24	44.40	45.23
1257	AMEX	ARKK	Thu, Oct 31, 2019	44.28	44.66	43.84	44.23
1256	AMEX	ARKK	Wed, Oct 30, 2019	44.32	44.38	43.95	44.37
1255	AMEX	ARKK	Tue, Oct 29, 2019	44.48	44.65	44.18	44.32
1254	AMEX	ARKK	Mon, Oct 28, 2019	43.74	44.76	43.74	44.64
1253	AMEX	ARKK	Fri, Oct 25, 2019	42.46	43.58	42.20	43.52
1252	AMEX	ARKK	Thu, Oct 24, 2019	42.55	42.73	42.19	42.65
1251	AMEX	ARKK	Wed, Oct 23, 2019	41.90	42.19	41.66	41.76
1250	AMEX	ARKK	Tue, Oct 22, 2019	42.63	42.74	41.88	41.93
1249	AMEX	ARKK	Mon, Oct 21, 2019	42.23	42.58	41.94	42.41
1248	AMEX	ARKK	Fri, Oct 18, 2019	42.83	42.86	41.51	41.93
1247	AMEX	ARKK	Thu, Oct 17, 2019	42.88	43.09	42.77	42.88
1246	AMEX	ARKK	Wed, Oct 16, 2019	42.99	43.08	42.69	42.80
1245	AMEX	ARKK	Tue, Oct 15, 2019	42.50	43.29	42.44	43.15
1244	AMEX	ARKK	Mon, Oct 14, 2019	41.86	42.46	41.73	42.26
1243	AMEX	ARKK	Fri, Oct 11, 2019	41.94	42.52	41.90	41.93
1242	AMEX	ARKK	Thu, Oct 10, 2019	41.26	41.65	41.01	41.28
1241	AMEX	ARKK	Wed, Oct 9, 2019	41.06	41.38	40.83	41.19
1240	AMEX	ARKK	Tue, Oct 8, 2019	41.64	41.64	40.61	40.62
1239	AMEX	ARKK	Mon, Oct 7, 2019	41.80	42.39	41.69	42.03
1238	AMEX	ARKK	Fri, Oct 4, 2019	41.64	42.00	41.29	41.97
1237	AMEX	ARKK	Thu, Oct 3, 2019	41.06	41.61	40.12	41.53
1236	AMEX	ARKK	Wed, Oct 2, 2019	41.59	41.59	40.82	41.27
1235	AMEX	ARKK	Tue, Oct 1, 2019	43.14	43.35	41.86	41.90
1234	AMEX	ARKK	Mon, Sep 30, 2019	42.73	43.07	42.40	42.89
1233	AMEX	ARKK	Fri, Sep 27, 2019	43.16	43.55	42.28	42.64
1232	AMEX	ARKK	Thu, Sep 26, 2019	43.21	43.28	42.55	43.07
1231	AMEX	ARKK	Wed, Sep 25, 2019	42.94	43.25	42.33	43.14
1230	AMEX	ARKK	Tue, Sep 24, 2019	44.75	44.90	42.64	43.04
1229	AMEX	ARKK	Mon, Sep 23, 2019	44.63	44.84	44.45	44.54
1228	AMEX	ARKK	Fri, Sep 20, 2019	44.95	45.00	44.25	44.74
1227	AMEX	ARKK	Thu, Sep 19, 2019	45.11	45.47	44.77	44.85
1226	AMEX	ARKK	Wed, Sep 18, 2019	45.50	45.56	44.47	45.04
1225	AMEX	ARKK	Tue, Sep 17, 2019	45.35	45.50	45.15	45.50
1224	AMEX	ARKK	Mon, Sep 16, 2019	44.81	45.49	44.80	45.40
1223	AMEX	ARKK	Fri, Sep 13, 2019	45.61	45.71	45.20	45.25
1222	AMEX	ARKK	Thu, Sep 12, 2019	45.71	45.89	45.27	45.50
1221	AMEX	ARKK	Wed, Sep 11, 2019	44.52	45.57	44.46	45.54
1220	AMEX	ARKK	Tue, Sep 10, 2019	43.53	44.47	43.33	44.35
1219	AMEX	ARKK	Mon, Sep 9, 2019	44.10	44.20	43.52	43.81
1218	AMEX	ARKK	Fri, Sep 6, 2019	44.08	44.33	43.78	43.94
1217	AMEX	ARKK	Thu, Sep 5, 2019	43.89	44.27	43.46	44.04
1216	AMEX	ARKK	Wed, Sep 4, 2019	43.72	43.78	43.12	43.34
1215	AMEX	ARKK	Tue, Sep 3, 2019	43.95	44.46	43.08	43.27
1214	AMEX	ARKK	Fri, Aug 30, 2019	44.65	44.84	43.93	44.32
1213	AMEX	ARKK	Thu, Aug 29, 2019	44.01	44.25	43.79	44.18
1212	AMEX	ARKK	Wed, Aug 28, 2019	42.94	43.54	42.65	43.38
1211	AMEX	ARKK	Tue, Aug 27, 2019	44.04	44.10	42.80	43.12
1210	AMEX	ARKK	Mon, Aug 26, 2019	44.06	44.06	43.34	43.79
1209	AMEX	ARKK	Fri, Aug 23, 2019	44.69	45.16	43.36	43.51
1208	AMEX	ARKK	Thu, Aug 22, 2019	45.67	45.74	44.68	44.99
1207	AMEX	ARKK	Wed, Aug 21, 2019	45.67	45.88	45.33	45.66
1206	AMEX	ARKK	Tue, Aug 20, 2019	45.54	45.54	45.10	45.26
1205	AMEX	ARKK	Mon, Aug 19, 2019	45.45	45.59	45.10	45.55
1204	AMEX	ARKK	Fri, Aug 16, 2019	44.07	44.76	44.07	44.69
1203	AMEX	ARKK	Thu, Aug 15, 2019	43.89	43.89	43.13	43.56
1202	AMEX	ARKK	Wed, Aug 14, 2019	44.32	44.53	43.33	43.64
1201	AMEX	ARKK	Tue, Aug 13, 2019	44.23	45.45	44.00	45.23
1200	AMEX	ARKK	Mon, Aug 12, 2019	44.95	45.01	44.21	44.31
1199	AMEX	ARKK	Fri, Aug 9, 2019	45.78	45.92	44.87	45.27
1198	AMEX	ARKK	Thu, Aug 8, 2019	45.30	45.95	45.00	45.89
1197	AMEX	ARKK	Wed, Aug 7, 2019	44.21	45.14	44.00	45.13
1196	AMEX	ARKK	Tue, Aug 6, 2019	44.62	44.98	43.77	44.56
1195	AMEX	ARKK	Mon, Aug 5, 2019	44.97	45.07	43.57	44.16
1194	AMEX	ARKK	Fri, Aug 2, 2019	47.00	47.21	45.71	46.12
1193	AMEX	ARKK	Thu, Aug 1, 2019	48.46	48.75	46.96	47.72
1192	AMEX	ARKK	Wed, Jul 31, 2019	49.21	49.49	47.81	48.46
1191	AMEX	ARKK	Tue, Jul 30, 2019	48.61	49.61	48.49	49.61
1190	AMEX	ARKK	Mon, Jul 29, 2019	49.25	49.35	48.24	49.13
1189	AMEX	ARKK	Fri, Jul 26, 2019	48.48	49.39	48.40	49.35
1188	AMEX	ARKK	Thu, Jul 25, 2019	49.10	49.10	48.22	48.26
1187	AMEX	ARKK	Wed, Jul 24, 2019	48.92	49.92	48.73	49.92
1186	AMEX	ARKK	Tue, Jul 23, 2019	48.96	48.96	48.49	48.90
1185	AMEX	ARKK	Mon, Jul 22, 2019	48.51	48.84	48.40	48.74
1184	AMEX	ARKK	Fri, Jul 19, 2019	48.99	49.04	48.28	48.29
1183	AMEX	ARKK	Thu, Jul 18, 2019	48.40	48.83	48.35	48.83
1182	AMEX	ARKK	Wed, Jul 17, 2019	48.38	48.91	48.18	48.60
1181	AMEX	ARKK	Tue, Jul 16, 2019	48.59	48.59	48.05	48.37
1180	AMEX	ARKK	Mon, Jul 15, 2019	48.60	48.70	48.18	48.67
1179	AMEX	ARKK	Fri, Jul 12, 2019	48.41	48.58	48.09	48.46
1178	AMEX	ARKK	Thu, Jul 11, 2019	48.64	48.84	48.16	48.61
1177	AMEX	ARKK	Wed, Jul 10, 2019	48.58	48.95	48.32	48.58
1176	AMEX	ARKK	Tue, Jul 9, 2019	47.08	48.25	47.08	48.25
1175	AMEX	ARKK	Mon, Jul 8, 2019	47.58	47.60	47.10	47.35
1174	AMEX	ARKK	Fri, Jul 5, 2019	47.74	47.94	47.29	47.80
1173	AMEX	ARKK	Wed, Jul 3, 2019	48.05	48.06	47.64	48.06
1172	AMEX	ARKK	Tue, Jul 2, 2019	47.97	48.00	47.11	47.44
1171	AMEX	ARKK	Mon, Jul 1, 2019	48.76	48.84	47.82	47.92
1170	AMEX	ARKK	Fri, Jun 28, 2019	45.94	48.05	45.82	47.98
1169	AMEX	ARKK	Thu, Jun 27, 2019	44.83	45.84	44.83	45.82
1168	AMEX	ARKK	Wed, Jun 26, 2019	44.88	45.06	44.54	44.69
1167	AMEX	ARKK	Tue, Jun 25, 2019	44.84	45.10	44.30	44.46
1166	AMEX	ARKK	Mon, Jun 24, 2019	45.56	45.65	44.76	44.79
1165	AMEX	ARKK	Fri, Jun 21, 2019	45.19	45.47	44.53	45.44
1164	AMEX	ARKK	Thu, Jun 20, 2019	45.89	46.02	45.03	45.33
1163	AMEX	ARKK	Wed, Jun 19, 2019	45.28	45.36	44.82	45.27
1162	AMEX	ARKK	Tue, Jun 18, 2019	44.98	45.54	44.85	45.11
1161	AMEX	ARKK	Mon, Jun 17, 2019	43.17	44.63	43.15	44.41
1160	AMEX	ARKK	Fri, Jun 14, 2019	43.45	43.60	42.97	43.07
1159	AMEX	ARKK	Thu, Jun 13, 2019	43.31	43.68	43.14	43.68
1158	AMEX	ARKK	Wed, Jun 12, 2019	43.26	43.45	42.80	43.15
1157	AMEX	ARKK	Tue, Jun 11, 2019	44.24	44.32	42.87	43.30
1156	AMEX	ARKK	Mon, Jun 10, 2019	43.54	44.31	43.54	43.62
1155	AMEX	ARKK	Fri, Jun 7, 2019	42.48	43.31	42.48	43.21
1154	AMEX	ARKK	Thu, Jun 6, 2019	42.32	42.37	41.82	42.13
1153	AMEX	ARKK	Wed, Jun 5, 2019	42.33	42.36	41.64	42.11
1152	AMEX	ARKK	Tue, Jun 4, 2019	40.84	41.84	40.52	41.80
1151	AMEX	ARKK	Mon, Jun 3, 2019	40.73	40.99	39.88	40.14
1150	AMEX	ARKK	Fri, May 31, 2019	41.11	41.23	40.68	40.73
1149	AMEX	ARKK	Thu, May 30, 2019	41.73	42.12	41.47	41.81
1148	AMEX	ARKK	Wed, May 29, 2019	41.57	41.81	41.18	41.52
1147	AMEX	ARKK	Tue, May 28, 2019	42.29	42.58	41.84	41.89
1146	AMEX	ARKK	Fri, May 24, 2019	42.45	42.55	41.92	42.14
1145	AMEX	ARKK	Thu, May 23, 2019	42.59	42.80	41.67	42.04
1144	AMEX	ARKK	Wed, May 22, 2019	43.55	43.92	43.20	43.23
1143	AMEX	ARKK	Tue, May 21, 2019	43.27	43.95	43.23	43.90
1142	AMEX	ARKK	Mon, May 20, 2019	43.18	43.52	42.86	42.93
1141	AMEX	ARKK	Fri, May 17, 2019	44.48	44.78	43.87	43.96
1140	AMEX	ARKK	Thu, May 16, 2019	45.15	45.51	45.10	45.28
1139	AMEX	ARKK	Wed, May 15, 2019	44.18	45.08	44.00	45.07
1138	AMEX	ARKK	Tue, May 14, 2019	44.05	44.87	43.91	44.53
1137	AMEX	ARKK	Mon, May 13, 2019	44.83	45.10	43.63	43.69
1136	AMEX	ARKK	Fri, May 10, 2019	45.79	46.44	45.06	46.24
1135	AMEX	ARKK	Thu, May 9, 2019	45.81	46.24	44.91	46.03
1134	AMEX	ARKK	Wed, May 8, 2019	46.57	46.93	46.06	46.43
1133	AMEX	ARKK	Tue, May 7, 2019	48.28	48.49	46.90	47.30
1132	AMEX	ARKK	Mon, May 6, 2019	47.06	48.86	46.87	48.82
1131	AMEX	ARKK	Fri, May 3, 2019	47.44	48.39	47.22	48.39
1130	AMEX	ARKK	Thu, May 2, 2019	46.92	47.10	46.14	47.01
1129	AMEX	ARKK	Wed, May 1, 2019	47.50	47.71	46.78	46.78
1128	AMEX	ARKK	Tue, Apr 30, 2019	47.80	48.01	46.96	47.22
1127	AMEX	ARKK	Mon, Apr 29, 2019	47.72	48.24	47.70	47.79
1126	AMEX	ARKK	Fri, Apr 26, 2019	47.59	47.69	47.08	47.69
1125	AMEX	ARKK	Thu, Apr 25, 2019	47.82	48.00	47.22	47.58
1124	AMEX	ARKK	Wed, Apr 24, 2019	48.50	48.50	47.98	48.01
1123	AMEX	ARKK	Tue, Apr 23, 2019	47.45	48.59	47.41	48.43
1122	AMEX	ARKK	Mon, Apr 22, 2019	46.97	47.32	46.84	47.25
1121	AMEX	ARKK	Thu, Apr 18, 2019	47.11	47.31	46.41	47.09
1120	AMEX	ARKK	Wed, Apr 17, 2019	48.67	48.71	46.86	47.05
1119	AMEX	ARKK	Tue, Apr 16, 2019	48.24	48.54	48.10	48.28
1118	AMEX	ARKK	Mon, Apr 15, 2019	48.50	48.56	47.46	47.95
1117	AMEX	ARKK	Fri, Apr 12, 2019	48.78	48.85	48.35	48.46
1116	AMEX	ARKK	Thu, Apr 11, 2019	48.94	48.94	48.21	48.35
1115	AMEX	ARKK	Wed, Apr 10, 2019	48.42	48.98	48.25	48.98
1114	AMEX	ARKK	Tue, Apr 9, 2019	48.65	48.85	48.22	48.30
1113	AMEX	ARKK	Mon, Apr 8, 2019	48.78	48.98	48.47	48.81
1112	AMEX	ARKK	Fri, Apr 5, 2019	48.30	48.93	48.19	48.91
1111	AMEX	ARKK	Thu, Apr 4, 2019	48.38	48.46	47.51	48.13
1110	AMEX	ARKK	Wed, Apr 3, 2019	48.19	49.08	48.10	48.78
1109	AMEX	ARKK	Tue, Apr 2, 2019	47.48	47.86	47.22	47.81
1108	AMEX	ARKK	Mon, Apr 1, 2019	47.32	47.52	47.08	47.43
1107	AMEX	ARKK	Fri, Mar 29, 2019	46.58	46.83	46.21	46.73
1106	AMEX	ARKK	Thu, Mar 28, 2019	45.77	46.26	45.48	46.14
1105	AMEX	ARKK	Wed, Mar 27, 2019	46.14	46.38	44.92	45.65
1104	AMEX	ARKK	Tue, Mar 26, 2019	46.50	46.65	45.80	46.15
1103	AMEX	ARKK	Mon, Mar 25, 2019	45.82	46.23	45.21	45.95
1102	AMEX	ARKK	Fri, Mar 22, 2019	47.81	47.95	46.04	46.05
1101	AMEX	ARKK	Thu, Mar 21, 2019	46.81	48.15	46.76	48.07
1100	AMEX	ARKK	Wed, Mar 20, 2019	46.93	47.48	46.50	47.10
1099	AMEX	ARKK	Tue, Mar 19, 2019	47.02	47.26	46.66	46.98
1098	AMEX	ARKK	Mon, Mar 18, 2019	47.00	47.42	46.39	46.85
1097	AMEX	ARKK	Fri, Mar 15, 2019	46.77	47.26	46.60	46.99
1096	AMEX	ARKK	Thu, Mar 14, 2019	46.96	47.07	46.53	46.64
1095	AMEX	ARKK	Wed, Mar 13, 2019	46.74	47.14	46.55	46.94
1094	AMEX	ARKK	Tue, Mar 12, 2019	46.50	46.77	46.04	46.55
1093	AMEX	ARKK	Mon, Mar 11, 2019	45.14	46.42	45.00	46.42
1092	AMEX	ARKK	Fri, Mar 8, 2019	43.82	44.92	43.38	44.86
1091	AMEX	ARKK	Thu, Mar 7, 2019	45.09	45.25	44.27	44.57
1090	AMEX	ARKK	Wed, Mar 6, 2019	46.36	46.36	45.26	45.36
1089	AMEX	ARKK	Tue, Mar 5, 2019	46.18	46.69	45.65	46.36
1088	AMEX	ARKK	Mon, Mar 4, 2019	47.19	47.24	45.50	46.23
1087	AMEX	ARKK	Fri, Mar 1, 2019	46.85	46.89	46.39	46.80
1086	AMEX	ARKK	Thu, Feb 28, 2019	46.58	46.76	46.05	46.56
1085	AMEX	ARKK	Wed, Feb 27, 2019	45.92	46.83	45.79	46.72
1084	AMEX	ARKK	Tue, Feb 26, 2019	46.28	46.39	45.97	46.04
1083	AMEX	ARKK	Mon, Feb 25, 2019	46.46	46.84	46.15	46.39
1082	AMEX	ARKK	Fri, Feb 22, 2019	45.11	45.78	45.02	45.77
1081	AMEX	ARKK	Thu, Feb 21, 2019	45.51	45.58	44.49	44.70
1080	AMEX	ARKK	Wed, Feb 20, 2019	45.31	45.87	45.29	45.59
1079	AMEX	ARKK	Tue, Feb 19, 2019	45.01	45.50	45.00	45.22
1078	AMEX	ARKK	Fri, Feb 15, 2019	45.12	45.19	44.90	45.19
1077	AMEX	ARKK	Thu, Feb 14, 2019	44.41	44.73	44.18	44.66
1076	AMEX	ARKK	Wed, Feb 13, 2019	44.45	44.79	44.31	44.54
1075	AMEX	ARKK	Tue, Feb 12, 2019	43.77	44.29	43.58	44.25
1074	AMEX	ARKK	Mon, Feb 11, 2019	43.16	43.74	43.14	43.42
1073	AMEX	ARKK	Fri, Feb 8, 2019	42.15	43.04	42.13	42.99
1072	AMEX	ARKK	Thu, Feb 7, 2019	43.37	43.44	42.13	42.49
1071	AMEX	ARKK	Wed, Feb 6, 2019	43.86	44.20	43.55	43.96
1070	AMEX	ARKK	Tue, Feb 5, 2019	43.92	44.35	43.65	43.92
1069	AMEX	ARKK	Mon, Feb 4, 2019	43.05	43.80	42.86	43.80
1068	AMEX	ARKK	Fri, Feb 1, 2019	43.01	43.51	42.73	43.11
1067	AMEX	ARKK	Thu, Jan 31, 2019	42.25	43.24	42.10	43.05
1066	AMEX	ARKK	Wed, Jan 30, 2019	41.75	42.46	41.27	42.27
1065	AMEX	ARKK	Tue, Jan 29, 2019	41.76	41.85	41.13	41.25
1064	AMEX	ARKK	Mon, Jan 28, 2019	41.76	41.89	41.16	41.68
1063	AMEX	ARKK	Fri, Jan 25, 2019	41.96	42.64	41.71	42.57
1062	AMEX	ARKK	Thu, Jan 24, 2019	40.77	41.59	40.77	41.58
1061	AMEX	ARKK	Wed, Jan 23, 2019	41.30	41.52	40.33	40.70
1060	AMEX	ARKK	Tue, Jan 22, 2019	42.12	42.12	40.89	41.11
1059	AMEX	ARKK	Fri, Jan 18, 2019	42.85	43.14	42.40	42.80
1058	AMEX	ARKK	Thu, Jan 17, 2019	42.21	43.02	42.07	42.64
1057	AMEX	ARKK	Wed, Jan 16, 2019	42.33	43.01	42.23	42.31
1056	AMEX	ARKK	Tue, Jan 15, 2019	41.42	42.32	41.42	42.28
1055	AMEX	ARKK	Mon, Jan 14, 2019	41.20	41.49	40.90	41.03
1054	AMEX	ARKK	Fri, Jan 11, 2019	41.28	41.89	41.16	41.78
1053	AMEX	ARKK	Thu, Jan 10, 2019	41.20	41.70	40.50	41.69
1052	AMEX	ARKK	Wed, Jan 9, 2019	40.40	41.75	40.31	41.48
1051	AMEX	ARKK	Tue, Jan 8, 2019	40.71	40.83	39.31	40.22
1050	AMEX	ARKK	Mon, Jan 7, 2019	38.67	40.33	38.39	40.10
1049	AMEX	ARKK	Fri, Jan 4, 2019	36.90	38.56	36.86	38.43
1048	AMEX	ARKK	Thu, Jan 3, 2019	37.00	37.14	35.91	36.19
1047	AMEX	ARKK	Wed, Jan 2, 2019	36.27	37.57	36.23	37.42
1046	AMEX	ARKK	Mon, Dec 31, 2018	37.00	37.31	36.64	37.19
1045	AMEX	ARKK	Fri, Dec 28, 2018	36.63	37.40	36.04	36.77
1044	AMEX	ARKK	Thu, Dec 27, 2018	36.09	36.40	34.75	36.40
1043	AMEX	ARKK	Wed, Dec 26, 2018	35.62	37.59	35.30	36.35
1042	AMEX	ARKK	Mon, Dec 24, 2018	35.43	36.08	34.90	35.34
1041	AMEX	ARKK	Fri, Dec 21, 2018	38.02	38.02	35.67	35.85
1040	AMEX	ARKK	Thu, Dec 20, 2018	38.92	39.30	37.17	37.82
1039	AMEX	ARKK	Wed, Dec 19, 2018	40.00	40.75	38.72	39.28
1038	AMEX	ARKK	Tue, Dec 18, 2018	40.34	40.65	39.50	39.89
1037	AMEX	ARKK	Mon, Dec 17, 2018	41.45	41.65	39.68	39.92
1036	AMEX	ARKK	Fri, Dec 14, 2018	41.98	42.66	41.55	41.77
1035	AMEX	ARKK	Thu, Dec 13, 2018	43.59	43.59	42.46	42.64
1034	AMEX	ARKK	Wed, Dec 12, 2018	43.12	44.05	42.97	43.31
1033	AMEX	ARKK	Tue, Dec 11, 2018	43.30	43.30	42.09	42.46
1032	AMEX	ARKK	Mon, Dec 10, 2018	41.95	42.70	41.46	42.54
1031	AMEX	ARKK	Fri, Dec 7, 2018	43.59	43.85	41.92	42.10
1030	AMEX	ARKK	Thu, Dec 6, 2018	42.13	43.59	42.03	43.54
1029	AMEX	ARKK	Tue, Dec 4, 2018	45.30	45.54	43.21	43.27
1028	AMEX	ARKK	Mon, Dec 3, 2018	46.00	46.00	45.04	45.53
1027	AMEX	ARKK	Fri, Nov 30, 2018	44.06	44.47	43.62	44.45
1026	AMEX	ARKK	Thu, Nov 29, 2018	43.99	44.48	43.39	44.05
1025	AMEX	ARKK	Wed, Nov 28, 2018	43.07	44.19	42.48	44.18
1024	AMEX	ARKK	Tue, Nov 27, 2018	42.69	42.94	42.33	42.53
1023	AMEX	ARKK	Mon, Nov 26, 2018	42.35	43.07	42.28	42.95
1022	AMEX	ARKK	Fri, Nov 23, 2018	41.25	42.20	41.25	41.71
1021	AMEX	ARKK	Wed, Nov 21, 2018	41.45	41.90	41.21	41.74
1020	AMEX	ARKK	Tue, Nov 20, 2018	40.17	41.52	39.89	40.82
1019	AMEX	ARKK	Mon, Nov 19, 2018	43.47	43.50	41.45	41.58
1018	AMEX	ARKK	Fri, Nov 16, 2018	43.16	43.83	42.90	43.67
1017	AMEX	ARKK	Thu, Nov 15, 2018	42.37	43.91	42.29	43.84
1016	AMEX	ARKK	Wed, Nov 14, 2018	43.63	43.99	42.39	42.59
1015	AMEX	ARKK	Tue, Nov 13, 2018	43.02	43.87	42.67	43.11
1014	AMEX	ARKK	Mon, Nov 12, 2018	44.13	44.18	42.32	42.76
1013	AMEX	ARKK	Fri, Nov 9, 2018	44.68	44.91	43.91	44.38
1012	AMEX	ARKK	Thu, Nov 8, 2018	45.89	46.22	44.93	45.24
1011	AMEX	ARKK	Wed, Nov 7, 2018	45.34	46.07	45.00	45.96
1010	AMEX	ARKK	Tue, Nov 6, 2018	44.82	45.21	44.50	44.83
1009	AMEX	ARKK	Mon, Nov 5, 2018	45.52	45.52	44.12	44.82
1008	AMEX	ARKK	Fri, Nov 2, 2018	45.39	45.92	44.89	45.48
1007	AMEX	ARKK	Thu, Nov 1, 2018	43.18	44.80	43.13	44.72
1006	AMEX	ARKK	Wed, Oct 31, 2018	42.28	43.15	42.28	42.58
1005	AMEX	ARKK	Tue, Oct 30, 2018	40.19	41.63	40.09	41.52
1004	AMEX	ARKK	Mon, Oct 29, 2018	41.97	42.19	39.75	40.49
1003	AMEX	ARKK	Fri, Oct 26, 2018	39.98	41.76	39.86	40.90
1002	AMEX	ARKK	Thu, Oct 25, 2018	40.53	41.67	40.35	41.23
1001	AMEX	ARKK	Wed, Oct 24, 2018	41.89	42.00	39.39	39.39
1000	AMEX	ARKK	Tue, Oct 23, 2018	40.48	42.11	40.19	41.76
999	AMEX	ARKK	Mon, Oct 22, 2018	41.62	41.84	40.83	41.44
998	AMEX	ARKK	Fri, Oct 19, 2018	42.31	42.82	41.22	41.32
997	AMEX	ARKK	Thu, Oct 18, 2018	43.13	43.14	41.80	42.10
996	AMEX	ARKK	Wed, Oct 17, 2018	43.89	44.00	42.70	43.37
995	AMEX	ARKK	Tue, Oct 16, 2018	42.15	43.74	41.95	43.63
994	AMEX	ARKK	Mon, Oct 15, 2018	41.78	42.02	41.05	41.64
993	AMEX	ARKK	Fri, Oct 12, 2018	42.14	42.27	41.11	42.02
992	AMEX	ARKK	Thu, Oct 11, 2018	41.06	41.75	40.33	40.70
991	AMEX	ARKK	Wed, Oct 10, 2018	43.06	43.25	41.06	41.10
990	AMEX	ARKK	Tue, Oct 9, 2018	43.10	43.82	43.04	43.36
989	AMEX	ARKK	Mon, Oct 8, 2018	43.76	44.08	42.55	43.16
988	AMEX	ARKK	Fri, Oct 5, 2018	44.69	45.06	43.17	43.98
987	AMEX	ARKK	Thu, Oct 4, 2018	46.26	46.26	44.45	44.83
986	AMEX	ARKK	Wed, Oct 3, 2018	46.53	46.60	45.96	46.28
985	AMEX	ARKK	Tue, Oct 2, 2018	47.45	47.47	45.95	46.19
984	AMEX	ARKK	Mon, Oct 1, 2018	48.35	48.48	47.25	47.41
983	AMEX	ARKK	Fri, Sep 28, 2018	47.43	47.79	47.22	47.34
982	AMEX	ARKK	Thu, Sep 27, 2018	48.12	48.33	47.97	48.21
981	AMEX	ARKK	Wed, Sep 26, 2018	47.96	48.30	47.74	47.81
980	AMEX	ARKK	Tue, Sep 25, 2018	47.47	47.87	47.37	47.77
979	AMEX	ARKK	Mon, Sep 24, 2018	46.75	47.36	46.57	47.33
978	AMEX	ARKK	Fri, Sep 21, 2018	48.70	48.70	47.13	47.16
977	AMEX	ARKK	Thu, Sep 20, 2018	48.30	48.65	47.93	48.33
976	AMEX	ARKK	Wed, Sep 19, 2018	48.12	48.30	47.74	48.11
975	AMEX	ARKK	Tue, Sep 18, 2018	47.35	48.31	47.35	48.14
974	AMEX	ARKK	Mon, Sep 17, 2018	48.09	48.34	47.25	47.28
973	AMEX	ARKK	Fri, Sep 14, 2018	48.05	48.60	47.83	48.24
972	AMEX	ARKK	Thu, Sep 13, 2018	47.99	48.43	47.69	47.94
971	AMEX	ARKK	Wed, Sep 12, 2018	47.41	47.66	46.71	47.58
970	AMEX	ARKK	Tue, Sep 11, 2018	46.57	47.48	46.40	47.43
969	AMEX	ARKK	Mon, Sep 10, 2018	47.00	47.01	46.40	46.86
968	AMEX	ARKK	Fri, Sep 7, 2018	46.60	47.35	46.18	46.73
967	AMEX	ARKK	Thu, Sep 6, 2018	48.17	48.25	46.88	47.04
966	AMEX	ARKK	Wed, Sep 5, 2018	49.01	49.01	47.55	47.99
965	AMEX	ARKK	Tue, Sep 4, 2018	49.43	49.50	48.70	49.17
964	AMEX	ARKK	Fri, Aug 31, 2018	49.48	49.87	49.47	49.70
963	AMEX	ARKK	Thu, Aug 30, 2018	49.46	49.83	49.17	49.60
962	AMEX	ARKK	Wed, Aug 29, 2018	49.13	49.77	48.83	49.63
961	AMEX	ARKK	Tue, Aug 28, 2018	49.00	49.13	48.65	48.99
960	AMEX	ARKK	Mon, Aug 27, 2018	48.39	48.88	48.13	48.88
959	AMEX	ARKK	Fri, Aug 24, 2018	47.56	48.13	47.56	48.06
958	AMEX	ARKK	Thu, Aug 23, 2018	47.57	47.87	47.14	47.34
957	AMEX	ARKK	Wed, Aug 22, 2018	47.16	47.63	47.14	47.41
956	AMEX	ARKK	Tue, Aug 21, 2018	46.43	47.50	46.43	47.37
955	AMEX	ARKK	Mon, Aug 20, 2018	45.75	46.40	45.45	46.38
954	AMEX	ARKK	Fri, Aug 17, 2018	46.25	46.25	45.38	45.83
953	AMEX	ARKK	Thu, Aug 16, 2018	46.12	46.73	46.11	46.40
952	AMEX	ARKK	Wed, Aug 15, 2018	46.29	46.55	45.48	45.92
951	AMEX	ARKK	Tue, Aug 14, 2018	46.85	47.03	46.50	46.88
950	AMEX	ARKK	Mon, Aug 13, 2018	47.04	47.10	46.44	46.61
949	AMEX	ARKK	Fri, Aug 10, 2018	46.36	47.01	45.61	46.93
948	AMEX	ARKK	Thu, Aug 9, 2018	46.65	47.35	46.46	46.82
947	AMEX	ARKK	Wed, Aug 8, 2018	46.87	46.91	46.52	46.65
946	AMEX	ARKK	Tue, Aug 7, 2018	46.10	46.69	45.90	46.60
945	AMEX	ARKK	Mon, Aug 6, 2018	45.57	46.02	45.41	45.94
944	AMEX	ARKK	Fri, Aug 3, 2018	46.07	46.13	45.45	45.47
943	AMEX	ARKK	Thu, Aug 2, 2018	44.77	45.94	44.63	45.87
942	AMEX	ARKK	Wed, Aug 1, 2018	44.65	45.14	44.35	44.73
941	AMEX	ARKK	Tue, Jul 31, 2018	43.93	44.78	43.58	44.55
940	AMEX	ARKK	Mon, Jul 30, 2018	44.73	44.73	43.51	43.60
939	AMEX	ARKK	Fri, Jul 27, 2018	46.49	46.49	44.36	44.72
938	AMEX	ARKK	Thu, Jul 26, 2018	46.54	46.89	46.13	46.50
937	AMEX	ARKK	Wed, Jul 25, 2018	45.85	46.86	45.85	46.86
936	AMEX	ARKK	Tue, Jul 24, 2018	47.51	47.62	45.57	45.88
935	AMEX	ARKK	Mon, Jul 23, 2018	47.15	47.37	46.61	47.11
934	AMEX	ARKK	Fri, Jul 20, 2018	47.56	47.69	47.27	47.27
933	AMEX	ARKK	Thu, Jul 19, 2018	47.18	47.64	46.92	47.53
932	AMEX	ARKK	Wed, Jul 18, 2018	47.51	47.51	46.79	47.31
931	AMEX	ARKK	Tue, Jul 17, 2018	46.63	47.60	46.33	47.45
930	AMEX	ARKK	Mon, Jul 16, 2018	47.75	47.75	46.81	46.94
929	AMEX	ARKK	Fri, Jul 13, 2018	47.83	47.95	47.26	47.74
928	AMEX	ARKK	Thu, Jul 12, 2018	47.27	47.76	47.12	47.75
927	AMEX	ARKK	Wed, Jul 11, 2018	46.43	47.00	46.05	46.92
926	AMEX	ARKK	Tue, Jul 10, 2018	47.35	47.36	46.70	46.96
925	AMEX	ARKK	Mon, Jul 9, 2018	47.25	47.30	46.54	47.17
924	AMEX	ARKK	Fri, Jul 6, 2018	45.85	46.79	45.69	46.70
923	AMEX	ARKK	Thu, Jul 5, 2018	45.53	45.78	45.00	45.77
922	AMEX	ARKK	Tue, Jul 3, 2018	45.84	45.90	45.14	45.15
921	AMEX	ARKK	Mon, Jul 2, 2018	44.78	45.60	44.57	45.60
920	AMEX	ARKK	Fri, Jun 29, 2018	45.30	45.40	44.97	44.98
919	AMEX	ARKK	Thu, Jun 28, 2018	44.45	45.05	44.05	44.97
918	AMEX	ARKK	Wed, Jun 27, 2018	46.02	46.18	44.45	44.45
917	AMEX	ARKK	Tue, Jun 26, 2018	45.51	45.95	45.05	45.77
916	AMEX	ARKK	Mon, Jun 25, 2018	46.22	46.38	45.00	45.29
915	AMEX	ARKK	Fri, Jun 22, 2018	47.45	47.45	46.47	46.61
914	AMEX	ARKK	Thu, Jun 21, 2018	48.37	48.57	47.06	47.22
913	AMEX	ARKK	Wed, Jun 20, 2018	47.83	48.42	47.81	48.37
912	AMEX	ARKK	Tue, Jun 19, 2018	47.23	47.48	46.30	47.42
911	AMEX	ARKK	Mon, Jun 18, 2018	46.91	47.85	46.85	47.85
910	AMEX	ARKK	Fri, Jun 15, 2018	47.05	47.33	46.75	47.28
909	AMEX	ARKK	Thu, Jun 14, 2018	46.71	47.28	46.58	47.27
908	AMEX	ARKK	Wed, Jun 13, 2018	46.32	46.80	46.17	46.40
907	AMEX	ARKK	Tue, Jun 12, 2018	46.05	46.62	46.05	46.17
906	AMEX	ARKK	Mon, Jun 11, 2018	45.84	46.31	45.52	45.78
905	AMEX	ARKK	Fri, Jun 8, 2018	45.19	45.77	45.11	45.70
904	AMEX	ARKK	Thu, Jun 7, 2018	46.02	46.18	45.09	45.43
903	AMEX	ARKK	Wed, Jun 6, 2018	45.26	45.92	45.26	45.87
902	AMEX	ARKK	Tue, Jun 5, 2018	44.68	45.15	44.65	45.09
901	AMEX	ARKK	Mon, Jun 4, 2018	44.02	44.55	43.72	44.51
900	AMEX	ARKK	Fri, Jun 1, 2018	43.84	44.06	43.57	43.77
899	AMEX	ARKK	Thu, May 31, 2018	43.53	43.94	43.12	43.48
898	AMEX	ARKK	Wed, May 30, 2018	43.19	43.75	43.19	43.67
897	AMEX	ARKK	Tue, May 29, 2018	43.00	43.31	42.59	43.07
896	AMEX	ARKK	Fri, May 25, 2018	43.25	43.41	43.09	43.19
895	AMEX	ARKK	Thu, May 24, 2018	43.28	43.50	42.99	43.25
894	AMEX	ARKK	Wed, May 23, 2018	42.65	43.34	42.50	43.34
893	AMEX	ARKK	Tue, May 22, 2018	43.00	43.09	42.70	42.87
892	AMEX	ARKK	Mon, May 21, 2018	43.00	43.18	42.48	42.74
891	AMEX	ARKK	Fri, May 18, 2018	43.07	43.14	42.57	42.62
890	AMEX	ARKK	Thu, May 17, 2018	42.97	43.46	42.80	43.13
889	AMEX	ARKK	Wed, May 16, 2018	42.67	43.26	42.56	43.07
888	AMEX	ARKK	Tue, May 15, 2018	42.65	42.81	42.32	42.73
887	AMEX	ARKK	Mon, May 14, 2018	42.99	43.60	42.79	42.95
886	AMEX	ARKK	Fri, May 11, 2018	42.63	42.90	42.43	42.88
885	AMEX	ARKK	Thu, May 10, 2018	42.59	43.02	42.50	42.67
884	AMEX	ARKK	Wed, May 9, 2018	41.43	42.38	41.36	42.34
883	AMEX	ARKK	Tue, May 8, 2018	40.84	41.29	40.70	41.29
882	AMEX	ARKK	Mon, May 7, 2018	40.19	41.12	40.19	40.95
881	AMEX	ARKK	Fri, May 4, 2018	38.96	40.11	38.92	39.91
880	AMEX	ARKK	Thu, May 3, 2018	39.27	39.45	38.57	39.29
879	AMEX	ARKK	Wed, May 2, 2018	39.49	39.96	39.14	39.55
878	AMEX	ARKK	Tue, May 1, 2018	39.03	39.63	38.95	39.57
877	AMEX	ARKK	Mon, Apr 30, 2018	39.31	39.88	38.96	39.09
876	AMEX	ARKK	Fri, Apr 27, 2018	39.89	40.00	38.93	39.38
875	AMEX	ARKK	Thu, Apr 26, 2018	39.30	39.59	38.84	39.54
874	AMEX	ARKK	Wed, Apr 25, 2018	39.55	39.69	38.44	38.86
873	AMEX	ARKK	Tue, Apr 24, 2018	40.30	40.72	39.16	39.63
872	AMEX	ARKK	Mon, Apr 23, 2018	41.10	41.12	39.79	40.20
871	AMEX	ARKK	Fri, Apr 20, 2018	41.14	41.25	40.67	40.87
870	AMEX	ARKK	Thu, Apr 19, 2018	41.60	41.72	41.00	41.23
869	AMEX	ARKK	Wed, Apr 18, 2018	41.60	41.86	41.38	41.66
868	AMEX	ARKK	Tue, Apr 17, 2018	40.62	41.47	40.48	41.38
867	AMEX	ARKK	Mon, Apr 16, 2018	40.54	40.55	40.02	40.22
866	AMEX	ARKK	Fri, Apr 13, 2018	40.87	40.97	39.92	40.24
865	AMEX	ARKK	Thu, Apr 12, 2018	40.56	40.79	40.30	40.52
864	AMEX	ARKK	Wed, Apr 11, 2018	39.79	40.71	39.60	40.09
863	AMEX	ARKK	Tue, Apr 10, 2018	39.42	40.14	39.22	39.92
862	AMEX	ARKK	Mon, Apr 9, 2018	38.91	39.58	38.68	38.68
861	AMEX	ARKK	Fri, Apr 6, 2018	39.16	39.59	38.16	38.44
860	AMEX	ARKK	Thu, Apr 5, 2018	39.98	39.98	39.04	39.53
859	AMEX	ARKK	Wed, Apr 4, 2018	37.31	39.34	37.20	39.27
858	AMEX	ARKK	Tue, Apr 3, 2018	38.41	38.59	37.62	38.35
857	AMEX	ARKK	Mon, Apr 2, 2018	38.73	38.99	37.40	37.81
856	AMEX	ARKK	Thu, Mar 29, 2018	38.69	39.39	38.14	39.07
855	AMEX	ARKK	Wed, Mar 28, 2018	39.08	39.26	37.93	38.39
854	AMEX	ARKK	Tue, Mar 27, 2018	41.86	41.90	39.20	39.39
853	AMEX	ARKK	Mon, Mar 26, 2018	41.41	41.72	40.38	41.51
852	AMEX	ARKK	Fri, Mar 23, 2018	41.40	41.77	40.57	40.65
851	AMEX	ARKK	Thu, Mar 22, 2018	42.02	42.49	41.46	41.46
850	AMEX	ARKK	Wed, Mar 21, 2018	42.75	43.06	42.47	42.67
849	AMEX	ARKK	Tue, Mar 20, 2018	42.94	42.95	42.46	42.68
848	AMEX	ARKK	Mon, Mar 19, 2018	43.00	43.28	42.11	42.60
847	AMEX	ARKK	Fri, Mar 16, 2018	43.70	43.79	43.40	43.42
846	AMEX	ARKK	Thu, Mar 15, 2018	44.32	44.49	43.45	43.63
845	AMEX	ARKK	Wed, Mar 14, 2018	44.69	44.80	43.80	44.13
844	AMEX	ARKK	Tue, Mar 13, 2018	45.23	45.35	44.22	44.44
843	AMEX	ARKK	Mon, Mar 12, 2018	45.19	45.29	44.80	44.98
842	AMEX	ARKK	Fri, Mar 9, 2018	44.53	44.95	44.20	44.89
841	AMEX	ARKK	Thu, Mar 8, 2018	43.92	44.09	43.61	44.00
840	AMEX	ARKK	Wed, Mar 7, 2018	42.61	43.66	42.61	43.61
839	AMEX	ARKK	Tue, Mar 6, 2018	42.95	43.05	42.52	42.96
838	AMEX	ARKK	Mon, Mar 5, 2018	41.61	42.72	41.45	42.56
837	AMEX	ARKK	Fri, Mar 2, 2018	39.95	41.80	39.91	41.71
836	AMEX	ARKK	Thu, Mar 1, 2018	41.00	41.25	40.19	40.77
835	AMEX	ARKK	Wed, Feb 28, 2018	41.77	41.86	40.91	40.91
834	AMEX	ARKK	Tue, Feb 27, 2018	42.40	42.54	41.67	41.69
833	AMEX	ARKK	Mon, Feb 26, 2018	41.83	42.46	41.68	42.36
832	AMEX	ARKK	Fri, Feb 23, 2018	41.41	41.56	40.89	41.51
831	AMEX	ARKK	Thu, Feb 22, 2018	41.42	41.46	40.85	40.99
830	AMEX	ARKK	Wed, Feb 21, 2018	41.29	42.05	41.03	41.07
829	AMEX	ARKK	Tue, Feb 20, 2018	40.75	41.46	40.50	41.02
828	AMEX	ARKK	Fri, Feb 16, 2018	41.10	41.45	40.91	41.06
827	AMEX	ARKK	Thu, Feb 15, 2018	40.85	41.13	40.30	41.09
826	AMEX	ARKK	Wed, Feb 14, 2018	39.06	40.39	39.04	40.28
825	AMEX	ARKK	Tue, Feb 13, 2018	38.60	39.33	38.53	39.27
824	AMEX	ARKK	Mon, Feb 12, 2018	39.16	39.22	38.01	38.82
823	AMEX	ARKK	Fri, Feb 9, 2018	38.45	38.66	36.55	38.37
822	AMEX	ARKK	Thu, Feb 8, 2018	40.59	40.60	38.10	38.10
821	AMEX	ARKK	Wed, Feb 7, 2018	39.38	40.29	39.25	39.84
820	AMEX	ARKK	Tue, Feb 6, 2018	37.49	39.37	36.36	39.29
819	AMEX	ARKK	Mon, Feb 5, 2018	39.09	39.93	38.10	38.39
818	AMEX	ARKK	Fri, Feb 2, 2018	40.64	40.80	39.68	39.80
817	AMEX	ARKK	Thu, Feb 1, 2018	40.69	41.24	40.20	40.75
816	AMEX	ARKK	Wed, Jan 31, 2018	41.90	41.93	40.93	41.24
815	AMEX	ARKK	Tue, Jan 30, 2018	41.90	42.05	41.25	41.60
814	AMEX	ARKK	Mon, Jan 29, 2018	42.05	42.55	41.81	42.33
813	AMEX	ARKK	Fri, Jan 26, 2018	41.40	42.07	41.30	42.05
812	AMEX	ARKK	Thu, Jan 25, 2018	41.66	41.66	41.02	41.29
811	AMEX	ARKK	Wed, Jan 24, 2018	41.94	42.00	40.93	41.32
810	AMEX	ARKK	Tue, Jan 23, 2018	41.31	41.60	41.05	41.57
809	AMEX	ARKK	Mon, Jan 22, 2018	40.30	41.05	40.25	41.05
808	AMEX	ARKK	Fri, Jan 19, 2018	40.05	40.05	39.70	39.94
807	AMEX	ARKK	Thu, Jan 18, 2018	39.80	39.96	39.45	39.87
806	AMEX	ARKK	Wed, Jan 17, 2018	39.64	39.80	39.33	39.73
805	AMEX	ARKK	Tue, Jan 16, 2018	40.00	40.11	38.56	38.82
804	AMEX	ARKK	Fri, Jan 12, 2018	39.84	39.99	39.60	39.71
803	AMEX	ARKK	Thu, Jan 11, 2018	39.50	39.72	39.33	39.51
802	AMEX	ARKK	Wed, Jan 10, 2018	39.11	39.41	38.65	39.41
801	AMEX	ARKK	Tue, Jan 9, 2018	39.25	39.45	39.01	39.31
800	AMEX	ARKK	Mon, Jan 8, 2018	39.01	39.23	38.32	39.23
799	AMEX	ARKK	Fri, Jan 5, 2018	39.26	39.50	39.07	39.50
798	AMEX	ARKK	Thu, Jan 4, 2018	39.10	39.19	38.48	38.87
797	AMEX	ARKK	Wed, Jan 3, 2018	38.95	39.05	38.73	38.74
796	AMEX	ARKK	Tue, Jan 2, 2018	37.34	38.59	37.25	38.58
795	AMEX	ARKK	Fri, Dec 29, 2017	37.55	37.64	37.07	37.08
794	AMEX	ARKK	Thu, Dec 28, 2017	37.37	37.52	37.27	37.44
793	AMEX	ARKK	Wed, Dec 27, 2017	37.94	37.97	37.26	37.55
792	AMEX	ARKK	Tue, Dec 26, 2017	37.90	38.33	37.88	37.77
791	AMEX	ARKK	Fri, Dec 22, 2017	37.38	37.75	36.64	37.75
790	AMEX	ARKK	Thu, Dec 21, 2017	38.40	38.40	37.65	37.75
789	AMEX	ARKK	Wed, Dec 20, 2017	39.29	39.29	38.00	38.33
788	AMEX	ARKK	Tue, Dec 19, 2017	39.79	39.82	38.68	39.09
787	AMEX	ARKK	Mon, Dec 18, 2017	39.15	39.96	39.08	39.94
786	AMEX	ARKK	Fri, Dec 15, 2017	37.99	38.53	37.72	38.45
785	AMEX	ARKK	Thu, Dec 14, 2017	37.82	37.99	37.47	37.57
784	AMEX	ARKK	Wed, Dec 13, 2017	37.69	37.89	37.13	37.60
783	AMEX	ARKK	Tue, Dec 12, 2017	37.22	37.78	37.05	37.54
782	AMEX	ARKK	Mon, Dec 11, 2017	37.03	37.26	36.88	36.99
781	AMEX	ARKK	Fri, Dec 8, 2017	37.27	37.35	36.71	36.74
780	AMEX	ARKK	Thu, Dec 7, 2017	36.77	37.20	36.65	37.06
779	AMEX	ARKK	Wed, Dec 6, 2017	36.51	36.60	36.06	36.52
778	AMEX	ARKK	Tue, Dec 5, 2017	36.75	37.24	36.34	36.22
777	AMEX	ARKK	Mon, Dec 4, 2017	38.04	38.09	36.62	36.74
776	AMEX	ARKK	Fri, Dec 1, 2017	37.25	37.65	36.50	37.40
775	AMEX	ARKK	Thu, Nov 30, 2017	37.08	37.38	36.69	37.20
774	AMEX	ARKK	Wed, Nov 29, 2017	37.94	38.20	36.51	36.98
773	AMEX	ARKK	Tue, Nov 28, 2017	37.45	37.75	37.34	37.67
772	AMEX	ARKK	Mon, Nov 27, 2017	37.14	37.41	37.01	37.26
771	AMEX	ARKK	Fri, Nov 24, 2017	36.93	37.03	36.80	36.94
770	AMEX	ARKK	Wed, Nov 22, 2017	36.57	36.78	36.44	36.76
769	AMEX	ARKK	Tue, Nov 21, 2017	36.13	36.52	36.08	36.44
768	AMEX	ARKK	Mon, Nov 20, 2017	35.71	35.85	35.60	35.84
767	AMEX	ARKK	Fri, Nov 17, 2017	35.47	35.64	35.32	35.48
766	AMEX	ARKK	Thu, Nov 16, 2017	34.96	35.46	34.86	35.30
765	AMEX	ARKK	Wed, Nov 15, 2017	34.35	34.64	33.98	34.60
764	AMEX	ARKK	Tue, Nov 14, 2017	34.72	35.14	34.26	34.51
763	AMEX	ARKK	Mon, Nov 13, 2017	34.66	34.97	34.48	34.85
762	AMEX	ARKK	Fri, Nov 10, 2017	34.56	34.80	34.29	34.70
761	AMEX	ARKK	Thu, Nov 9, 2017	34.64	34.79	34.20	34.66
760	AMEX	ARKK	Wed, Nov 8, 2017	34.82	34.98	34.61	34.93
759	AMEX	ARKK	Tue, Nov 7, 2017	35.30	35.30	34.83	34.89
758	AMEX	ARKK	Mon, Nov 6, 2017	35.37	35.38	35.02	35.24
757	AMEX	ARKK	Fri, Nov 3, 2017	34.90	35.42	34.83	35.30
756	AMEX	ARKK	Thu, Nov 2, 2017	34.90	34.96	34.61	34.83
755	AMEX	ARKK	Wed, Nov 1, 2017	35.76	35.82	34.93	34.96
754	AMEX	ARKK	Tue, Oct 31, 2017	35.05	35.64	35.05	35.51
753	AMEX	ARKK	Mon, Oct 30, 2017	34.92	35.24	34.79	35.04
752	AMEX	ARKK	Fri, Oct 27, 2017	34.34	34.85	34.34	34.85
751	AMEX	ARKK	Thu, Oct 26, 2017	34.15	34.30	33.91	34.21
750	AMEX	ARKK	Wed, Oct 25, 2017	34.37	34.38	33.57	33.73
749	AMEX	ARKK	Tue, Oct 24, 2017	34.63	34.63	34.27	34.36
748	AMEX	ARKK	Mon, Oct 23, 2017	35.02	35.08	34.44	34.52
747	AMEX	ARKK	Fri, Oct 20, 2017	34.64	34.99	34.62	34.84
746	AMEX	ARKK	Thu, Oct 19, 2017	34.54	34.54	34.13	34.36
745	AMEX	ARKK	Wed, Oct 18, 2017	34.85	34.85	34.50	34.69
744	AMEX	ARKK	Tue, Oct 17, 2017	34.67	34.84	34.56	34.73
743	AMEX	ARKK	Mon, Oct 16, 2017	34.88	35.00	34.59	34.69
742	AMEX	ARKK	Fri, Oct 13, 2017	35.14	35.14	34.65	34.79
741	AMEX	ARKK	Thu, Oct 12, 2017	34.91	35.05	34.79	34.92
740	AMEX	ARKK	Wed, Oct 11, 2017	34.86	34.90	34.69	34.81
739	AMEX	ARKK	Tue, Oct 10, 2017	35.24	35.24	34.54	34.79
738	AMEX	ARKK	Mon, Oct 9, 2017	35.29	35.29	34.90	34.95
737	AMEX	ARKK	Fri, Oct 6, 2017	35.12	35.19	34.89	35.02
736	AMEX	ARKK	Thu, Oct 5, 2017	34.94	35.13	34.68	35.12
735	AMEX	ARKK	Wed, Oct 4, 2017	34.91	35.00	34.64	34.66
734	AMEX	ARKK	Tue, Oct 3, 2017	34.60	34.90	34.30	34.80
733	AMEX	ARKK	Mon, Oct 2, 2017	34.44	34.53	34.23	34.47
732	AMEX	ARKK	Fri, Sep 29, 2017	34.14	34.34	34.10	34.29
731	AMEX	ARKK	Thu, Sep 28, 2017	33.86	34.28	33.75	34.12
730	AMEX	ARKK	Wed, Sep 27, 2017	33.49	33.95	33.44	33.83
729	AMEX	ARKK	Tue, Sep 26, 2017	33.59	33.82	33.24	33.25
728	AMEX	ARKK	Mon, Sep 25, 2017	33.96	34.08	33.35	33.38
727	AMEX	ARKK	Fri, Sep 22, 2017	33.98	34.03	33.85	33.90
726	AMEX	ARKK	Thu, Sep 21, 2017	34.25	34.30	33.90	33.97
725	AMEX	ARKK	Wed, Sep 20, 2017	34.31	34.35	34.01	34.30
724	AMEX	ARKK	Tue, Sep 19, 2017	34.48	34.48	34.07	34.21
723	AMEX	ARKK	Mon, Sep 18, 2017	34.14	34.56	34.14	34.36
722	AMEX	ARKK	Fri, Sep 15, 2017	33.54	34.02	33.45	33.95
721	AMEX	ARKK	Thu, Sep 14, 2017	33.58	33.80	33.30	33.55
720	AMEX	ARKK	Wed, Sep 13, 2017	33.82	33.86	33.51	33.72
719	AMEX	ARKK	Tue, Sep 12, 2017	33.95	34.05	33.61	33.87
718	AMEX	ARKK	Mon, Sep 11, 2017	33.39	33.79	33.30	33.72
717	AMEX	ARKK	Fri, Sep 8, 2017	33.80	33.80	33.16	33.27
716	AMEX	ARKK	Thu, Sep 7, 2017	33.88	34.01	33.65	33.75
715	AMEX	ARKK	Wed, Sep 6, 2017	33.63	33.73	33.29	33.64
714	AMEX	ARKK	Tue, Sep 5, 2017	33.51	33.55	32.95	33.43
713	AMEX	ARKK	Fri, Sep 1, 2017	34.37	34.37	33.34	33.64
712	AMEX	ARKK	Thu, Aug 31, 2017	33.90	34.32	33.88	34.14
711	AMEX	ARKK	Wed, Aug 30, 2017	32.96	33.49	32.88	33.42
710	AMEX	ARKK	Tue, Aug 29, 2017	32.09	32.91	32.05	32.80
709	AMEX	ARKK	Mon, Aug 28, 2017	32.16	32.33	32.00	32.31
708	AMEX	ARKK	Fri, Aug 25, 2017	32.09	32.09	31.64	31.66
707	AMEX	ARKK	Thu, Aug 24, 2017	31.67	31.81	31.45	31.74
706	AMEX	ARKK	Wed, Aug 23, 2017	31.30	31.55	31.15	31.49
705	AMEX	ARKK	Tue, Aug 22, 2017	30.87	31.34	30.87	31.32
704	AMEX	ARKK	Mon, Aug 21, 2017	30.94	30.94	30.47	30.75
703	AMEX	ARKK	Fri, Aug 18, 2017	31.07	31.07	30.69	30.75
702	AMEX	ARKK	Thu, Aug 17, 2017	31.50	31.72	30.95	30.97
701	AMEX	ARKK	Wed, Aug 16, 2017	31.27	31.79	31.27	31.53
700	AMEX	ARKK	Tue, Aug 15, 2017	32.06	32.08	31.07	31.28
699	AMEX	ARKK	Mon, Aug 14, 2017	31.26	31.91	31.26	31.75
698	AMEX	ARKK	Fri, Aug 11, 2017	30.05	30.77	30.00	30.75
697	AMEX	ARKK	Thu, Aug 10, 2017	30.64	30.70	30.09	30.09
696	AMEX	ARKK	Wed, Aug 9, 2017	30.65	30.73	30.44	30.64
695	AMEX	ARKK	Tue, Aug 8, 2017	31.00	31.23	30.79	30.92
694	AMEX	ARKK	Mon, Aug 7, 2017	30.40	30.98	30.40	30.97
693	AMEX	ARKK	Fri, Aug 4, 2017	30.18	30.43	30.18	30.40
692	AMEX	ARKK	Thu, Aug 3, 2017	29.99	30.12	29.80	30.03
691	AMEX	ARKK	Wed, Aug 2, 2017	29.70	29.88	29.28	29.81
690	AMEX	ARKK	Tue, Aug 1, 2017	29.83	29.83	29.51	29.70
689	AMEX	ARKK	Mon, Jul 31, 2017	30.16	30.16	29.54	29.62
688	AMEX	ARKK	Fri, Jul 28, 2017	29.58	30.08	29.58	29.97
687	AMEX	ARKK	Thu, Jul 27, 2017	30.42	30.42	29.44	29.83
686	AMEX	ARKK	Wed, Jul 26, 2017	30.46	30.46	30.18	30.29
685	AMEX	ARKK	Tue, Jul 25, 2017	30.50	30.51	30.12	30.30
684	AMEX	ARKK	Mon, Jul 24, 2017	29.86	30.38	29.86	30.38
683	AMEX	ARKK	Fri, Jul 21, 2017	29.71	30.02	29.71	29.95
682	AMEX	ARKK	Thu, Jul 20, 2017	29.45	29.76	29.45	29.73
681	AMEX	ARKK	Wed, Jul 19, 2017	29.49	29.67	29.41	29.47
680	AMEX	ARKK	Tue, Jul 18, 2017	29.05	29.43	29.05	29.43
679	AMEX	ARKK	Mon, Jul 17, 2017	29.38	29.38	29.02	29.11
678	AMEX	ARKK	Fri, Jul 14, 2017	29.47	29.47	29.21	29.32
677	AMEX	ARKK	Thu, Jul 13, 2017	29.44	29.50	29.06	29.26
676	AMEX	ARKK	Wed, Jul 12, 2017	29.16	29.42	29.11	29.39
675	AMEX	ARKK	Tue, Jul 11, 2017	28.60	28.90	28.57	28.90
674	AMEX	ARKK	Mon, Jul 10, 2017	28.71	28.96	28.34	28.54
673	AMEX	ARKK	Fri, Jul 7, 2017	28.50	28.75	28.47	28.58
672	AMEX	ARKK	Thu, Jul 6, 2017	28.80	28.80	28.35	28.40
671	AMEX	ARKK	Wed, Jul 5, 2017	28.84	29.05	28.68	28.99
670	AMEX	ARKK	Mon, Jul 3, 2017	29.16	29.18	28.72	28.80
669	AMEX	ARKK	Fri, Jun 30, 2017	29.26	29.26	28.91	28.95
668	AMEX	ARKK	Thu, Jun 29, 2017	29.75	29.75	28.84	29.23
667	AMEX	ARKK	Wed, Jun 28, 2017	29.34	29.81	29.22	29.79
666	AMEX	ARKK	Tue, Jun 27, 2017	29.81	29.84	29.16	29.21
665	AMEX	ARKK	Mon, Jun 26, 2017	30.57	31.00	29.64	29.85
664	AMEX	ARKK	Fri, Jun 23, 2017	30.05	30.32	29.87	30.30
663	AMEX	ARKK	Thu, Jun 22, 2017	29.80	30.29	29.80	30.05
662	AMEX	ARKK	Wed, Jun 21, 2017	29.41	29.78	29.41	29.77
661	AMEX	ARKK	Tue, Jun 20, 2017	29.44	29.66	29.28	29.35
660	AMEX	ARKK	Mon, Jun 19, 2017	28.83	29.34	28.83	29.32
659	AMEX	ARKK	Fri, Jun 16, 2017	28.30	28.65	28.30	28.53
658	AMEX	ARKK	Thu, Jun 15, 2017	28.04	28.39	27.70	28.36
657	AMEX	ARKK	Wed, Jun 14, 2017	28.99	28.99	28.21	28.46
656	AMEX	ARKK	Tue, Jun 13, 2017	28.37	28.76	28.37	28.71
655	AMEX	ARKK	Mon, Jun 12, 2017	28.57	28.57	27.89	28.27
654	AMEX	ARKK	Fri, Jun 9, 2017	29.92	29.94	28.38	28.83
653	AMEX	ARKK	Thu, Jun 8, 2017	29.59	29.80	29.43	29.75
652	AMEX	ARKK	Wed, Jun 7, 2017	29.58	29.58	29.29	29.45
651	AMEX	ARKK	Tue, Jun 6, 2017	29.14	29.53	29.06	29.41
650	AMEX	ARKK	Mon, Jun 5, 2017	29.36	29.36	29.10	29.21
649	AMEX	ARKK	Fri, Jun 2, 2017	29.21	29.21	28.80	29.16
648	AMEX	ARKK	Thu, Jun 1, 2017	28.48	28.97	28.48	28.96
647	AMEX	ARKK	Wed, May 31, 2017	28.29	28.37	27.84	28.35
646	AMEX	ARKK	Tue, May 30, 2017	28.33	28.33	28.03	28.14
645	AMEX	ARKK	Fri, May 26, 2017	28.67	28.67	28.05	28.25
644	AMEX	ARKK	Thu, May 25, 2017	28.72	29.08	28.13	28.61
643	AMEX	ARKK	Wed, May 24, 2017	27.55	28.26	27.55	28.26
642	AMEX	ARKK	Tue, May 23, 2017	27.53	27.53	27.19	27.44
641	AMEX	ARKK	Mon, May 22, 2017	27.13	27.36	27.10	27.35
640	AMEX	ARKK	Fri, May 19, 2017	27.04	27.21	26.90	26.93
639	AMEX	ARKK	Thu, May 18, 2017	26.21	26.92	26.21	26.88
638	AMEX	ARKK	Wed, May 17, 2017	26.98	26.98	26.08	26.12
637	AMEX	ARKK	Tue, May 16, 2017	26.99	27.07	26.76	27.07
636	AMEX	ARKK	Mon, May 15, 2017	26.88	27.01	26.64	26.95
635	AMEX	ARKK	Fri, May 12, 2017	26.57	26.79	26.40	26.71
634	AMEX	ARKK	Thu, May 11, 2017	26.50	26.67	26.30	26.57
633	AMEX	ARKK	Wed, May 10, 2017	26.34	26.55	26.32	26.52
632	AMEX	ARKK	Tue, May 9, 2017	25.87	26.27	25.87	26.27
631	AMEX	ARKK	Mon, May 8, 2017	25.90	25.90	25.61	25.69
630	AMEX	ARKK	Fri, May 5, 2017	25.62	25.76	25.50	25.76
629	AMEX	ARKK	Thu, May 4, 2017	25.74	25.74	25.40	25.50
628	AMEX	ARKK	Wed, May 3, 2017	25.63	25.63	25.45	25.59
627	AMEX	ARKK	Tue, May 2, 2017	25.75	25.75	25.57	25.68
626	AMEX	ARKK	Mon, May 1, 2017	25.48	25.71	25.35	25.71
625	AMEX	ARKK	Fri, Apr 28, 2017	25.65	25.65	25.10	25.17
624	AMEX	ARKK	Thu, Apr 27, 2017	25.44	25.64	25.44	25.58
623	AMEX	ARKK	Wed, Apr 26, 2017	25.11	25.38	25.05	25.33
622	AMEX	ARKK	Tue, Apr 25, 2017	24.91	25.06	24.84	25.02
621	AMEX	ARKK	Mon, Apr 24, 2017	25.00	25.00	24.53	24.68
620	AMEX	ARKK	Fri, Apr 21, 2017	24.59	24.59	24.32	24.34
619	AMEX	ARKK	Thu, Apr 20, 2017	24.43	24.58	24.37	24.55
618	AMEX	ARKK	Wed, Apr 19, 2017	24.39	24.40	24.27	24.30
617	AMEX	ARKK	Tue, Apr 18, 2017	24.14	24.16	24.08	24.16
616	AMEX	ARKK	Mon, Apr 17, 2017	23.87	24.01	23.77	23.99
615	AMEX	ARKK	Thu, Apr 13, 2017	23.85	23.88	23.75	23.85
614	AMEX	ARKK	Wed, Apr 12, 2017	24.07	24.07	23.82	23.82
613	AMEX	ARKK	Tue, Apr 11, 2017	24.03	24.05	23.81	24.03
612	AMEX	ARKK	Mon, Apr 10, 2017	24.22	24.23	24.09	24.09
611	AMEX	ARKK	Fri, Apr 7, 2017	23.76	23.95	23.76	23.94
610	AMEX	ARKK	Thu, Apr 6, 2017	23.81	23.83	23.63	23.77
609	AMEX	ARKK	Wed, Apr 5, 2017	23.96	24.02	23.66	23.66
608	AMEX	ARKK	Tue, Apr 4, 2017	23.93	23.93	23.93	23.93
607	AMEX	ARKK	Mon, Apr 3, 2017	24.11	24.13	23.95	24.03
606	AMEX	ARKK	Fri, Mar 31, 2017	23.91	23.98	23.83	23.96
605	AMEX	ARKK	Thu, Mar 30, 2017	23.94	23.94	23.77	23.85
604	AMEX	ARKK	Wed, Mar 29, 2017	23.68	23.84	23.59	23.79
603	AMEX	ARKK	Tue, Mar 28, 2017	23.56	23.60	23.56	23.60
602	AMEX	ARKK	Mon, Mar 27, 2017	23.11	23.43	23.11	23.43
601	AMEX	ARKK	Fri, Mar 24, 2017	23.20	23.20	23.16	23.16
600	AMEX	ARKK	Thu, Mar 23, 2017	22.93	23.17	22.93	23.03
599	AMEX	ARKK	Wed, Mar 22, 2017	23.00	23.02	22.87	23.02
598	AMEX	ARKK	Tue, Mar 21, 2017	23.79	23.79	23.04	23.04
597	AMEX	ARKK	Mon, Mar 20, 2017	23.63	23.71	23.63	23.70
596	AMEX	ARKK	Fri, Mar 17, 2017	23.70	23.81	23.70	23.71
595	AMEX	ARKK	Thu, Mar 16, 2017	23.75	23.78	23.68	23.72
594	AMEX	ARKK	Wed, Mar 15, 2017	23.38	23.60	23.38	23.60
593	AMEX	ARKK	Tue, Mar 14, 2017	23.32	23.38	23.21	23.38
592	AMEX	ARKK	Mon, Mar 13, 2017	23.32	23.43	23.32	23.43
591	AMEX	ARKK	Fri, Mar 10, 2017	23.19	23.21	23.17	23.21
590	AMEX	ARKK	Thu, Mar 9, 2017	23.22	23.22	22.99	22.99
589	AMEX	ARKK	Wed, Mar 8, 2017	23.31	23.32	23.20	23.24
588	AMEX	ARKK	Tue, Mar 7, 2017	23.15	23.28	23.15	23.24
587	AMEX	ARKK	Mon, Mar 6, 2017	23.19	23.27	23.04	23.27
586	AMEX	ARKK	Fri, Mar 3, 2017	23.25	23.25	23.14	23.20
585	AMEX	ARKK	Thu, Mar 2, 2017	23.45	23.45	23.25	23.25
584	AMEX	ARKK	Wed, Mar 1, 2017	23.30	23.51	23.30	23.50
583	AMEX	ARKK	Tue, Feb 28, 2017	23.40	23.40	23.05	23.13
582	AMEX	ARKK	Mon, Feb 27, 2017	22.93	23.27	22.86	23.27
581	AMEX	ARKK	Fri, Feb 24, 2017	22.70	22.86	22.70	22.86
580	AMEX	ARKK	Thu, Feb 23, 2017	23.31	23.43	22.88	22.97
579	AMEX	ARKK	Wed, Feb 22, 2017	23.22	23.36	23.17	23.17
578	AMEX	ARKK	Tue, Feb 21, 2017	23.27	23.34	23.20	23.20
577	AMEX	ARKK	Fri, Feb 17, 2017	22.97	23.15	22.97	23.14
576	AMEX	ARKK	Thu, Feb 16, 2017	23.09	23.09	22.93	22.98
575	AMEX	ARKK	Wed, Feb 15, 2017	23.15	23.17	23.09	23.17
574	AMEX	ARKK	Tue, Feb 14, 2017	23.13	23.22	23.11	23.22
573	AMEX	ARKK	Mon, Feb 13, 2017	23.11	23.13	23.00	23.05
572	AMEX	ARKK	Fri, Feb 10, 2017	22.99	23.02	22.94	22.97
571	AMEX	ARKK	Thu, Feb 9, 2017	22.82	22.92	22.82	22.92
570	AMEX	ARKK	Wed, Feb 8, 2017	22.45	22.49	22.45	22.49
569	AMEX	ARKK	Tue, Feb 7, 2017	22.47	22.56	22.28	22.28
568	AMEX	ARKK	Mon, Feb 6, 2017	22.40	22.40	22.33	22.39
567	AMEX	ARKK	Fri, Feb 3, 2017	22.29	22.38	22.28	22.38
566	AMEX	ARKK	Thu, Feb 2, 2017	22.24	22.45	22.20	22.41
565	AMEX	ARKK	Wed, Feb 1, 2017	22.41	22.41	22.21	22.27
564	AMEX	ARKK	Tue, Jan 31, 2017	22.05	22.13	22.05	22.09
563	AMEX	ARKK	Mon, Jan 30, 2017	22.27	22.27	21.83	22.00
562	AMEX	ARKK	Fri, Jan 27, 2017	22.15	22.18	22.09	22.18
561	AMEX	ARKK	Thu, Jan 26, 2017	22.33	22.34	22.10	22.11
560	AMEX	ARKK	Wed, Jan 25, 2017	22.22	22.30	22.21	22.24
559	AMEX	ARKK	Tue, Jan 24, 2017	21.88	22.06	21.86	22.06
558	AMEX	ARKK	Mon, Jan 23, 2017	21.95	21.99	21.76	21.90
557	AMEX	ARKK	Fri, Jan 20, 2017	22.04	22.04	21.81	21.85
556	AMEX	ARKK	Thu, Jan 19, 2017	21.95	21.97	21.76	21.83
555	AMEX	ARKK	Wed, Jan 18, 2017	21.87	21.87	21.69	21.80
554	AMEX	ARKK	Tue, Jan 17, 2017	21.74	21.80	21.72	21.72
553	AMEX	ARKK	Fri, Jan 13, 2017	22.01	22.08	21.98	22.06
552	AMEX	ARKK	Thu, Jan 12, 2017	21.55	21.83	21.46	21.83
551	AMEX	ARKK	Wed, Jan 11, 2017	21.90	21.95	21.65	21.78
550	AMEX	ARKK	Tue, Jan 10, 2017	21.87	21.95	21.83	21.95
549	AMEX	ARKK	Mon, Jan 9, 2017	21.50	21.68	21.50	21.65
548	AMEX	ARKK	Fri, Jan 6, 2017	21.37	21.41	21.32	21.37
547	AMEX	ARKK	Thu, Jan 5, 2017	21.10	21.15	21.05	21.15
546	AMEX	ARKK	Wed, Jan 4, 2017	20.75	21.36	20.75	21.36
545	AMEX	ARKK	Tue, Jan 3, 2017	20.46	20.46	20.44	20.44
544	AMEX	ARKK	Fri, Dec 30, 2016	20.06	20.07	20.04	20.05
543	AMEX	ARKK	Thu, Dec 29, 2016	20.19	20.19	20.19	20.19
542	AMEX	ARKK	Wed, Dec 28, 2016	20.48	20.48	20.29	20.29
541	AMEX	ARKK	Tue, Dec 27, 2016	20.36	20.72	20.34	20.72
540	AMEX	ARKK	Fri, Dec 23, 2016	20.33	20.33	20.31	20.31
539	AMEX	ARKK	Thu, Dec 22, 2016	20.40	20.40	20.22	20.22
538	AMEX	ARKK	Wed, Dec 21, 2016	20.66	20.66	20.50	20.50
537	AMEX	ARKK	Tue, Dec 20, 2016	20.81	20.83	20.81	20.83
536	AMEX	ARKK	Mon, Dec 19, 2016	20.83	20.90	20.83	20.89
535	AMEX	ARKK	Fri, Dec 16, 2016	20.90	20.99	20.78	20.83
534	AMEX	ARKK	Thu, Dec 15, 2016	20.75	20.78	20.75	20.78
533	AMEX	ARKK	Wed, Dec 14, 2016	20.45	20.45	20.41	20.41
532	AMEX	ARKK	Tue, Dec 13, 2016	20.56	20.56	20.53	20.55
531	AMEX	ARKK	Mon, Dec 12, 2016	20.43	20.43	20.40	20.40
530	AMEX	ARKK	Fri, Dec 9, 2016	20.43	20.43	20.40	20.40
529	AMEX	ARKK	Thu, Dec 8, 2016	20.22	20.33	20.22	20.33
528	AMEX	ARKK	Wed, Dec 7, 2016	20.03	20.08	19.94	20.08
527	AMEX	ARKK	Tue, Dec 6, 2016	20.09	20.21	20.08	20.18
526	AMEX	ARKK	Mon, Dec 5, 2016	20.16	20.21	20.16	20.20
525	AMEX	ARKK	Fri, Dec 2, 2016	19.80	19.80	19.80	19.80
524	AMEX	ARKK	Thu, Dec 1, 2016	19.64	19.64	19.64	19.64
523	AMEX	ARKK	Wed, Nov 30, 2016	20.30	20.35	20.11	20.11
522	AMEX	ARKK	Tue, Nov 29, 2016	20.64	20.64	20.36	20.36
521	AMEX	ARKK	Mon, Nov 28, 2016	20.86	20.86	20.86	20.86
520	AMEX	ARKK	Fri, Nov 25, 2016	20.85	20.96	20.84	20.95
519	AMEX	ARKK	Wed, Nov 23, 2016	20.83	20.83	20.83	20.83
518	AMEX	ARKK	Tue, Nov 22, 2016	21.07	21.07	20.93	20.93
517	AMEX	ARKK	Mon, Nov 21, 2016	20.82	20.88	20.82	20.88
516	AMEX	ARKK	Fri, Nov 18, 2016	20.60	20.65	20.60	20.65
515	AMEX	ARKK	Thu, Nov 17, 2016	20.50	20.73	20.50	20.72
514	AMEX	ARKK	Tue, Nov 15, 2016	20.60	20.60	20.60	20.60
513	AMEX	ARKK	Mon, Nov 14, 2016	20.68	20.68	20.66	20.68
512	AMEX	ARKK	Fri, Nov 11, 2016	20.36	20.36	20.36	20.36
511	AMEX	ARKK	Thu, Nov 10, 2016	20.55	20.65	20.17	20.44
510	AMEX	ARKK	Wed, Nov 9, 2016	19.75	20.04	19.75	20.04
509	AMEX	ARKK	Tue, Nov 8, 2016	19.81	20.07	19.81	19.99
508	AMEX	ARKK	Mon, Nov 7, 2016	19.49	19.82	19.49	19.82
507	AMEX	ARKK	Fri, Nov 4, 2016	19.19	19.25	19.19	19.25
506	AMEX	ARKK	Thu, Nov 3, 2016	19.23	19.23	19.20	19.20
505	AMEX	ARKK	Wed, Nov 2, 2016	19.55	19.55	19.32	19.32
504	AMEX	ARKK	Tue, Nov 1, 2016	20.06	20.06	19.70	19.72
503	AMEX	ARKK	Mon, Oct 31, 2016	19.98	20.01	19.89	19.92
502	AMEX	ARKK	Fri, Oct 28, 2016	20.09	20.12	19.98	19.98
501	AMEX	ARKK	Thu, Oct 27, 2016	20.32	20.32	20.17	20.17
500	AMEX	ARKK	Wed, Oct 26, 2016	20.33	20.33	20.33	20.33
499	AMEX	ARKK	Tue, Oct 25, 2016	20.81	20.81	20.39	20.43
498	AMEX	ARKK	Mon, Oct 24, 2016	20.67	20.67	20.67	20.67
497	AMEX	ARKK	Fri, Oct 21, 2016	20.42	20.53	20.42	20.53
496	AMEX	ARKK	Thu, Oct 20, 2016	20.67	20.67	20.57	20.57
495	AMEX	ARKK	Wed, Oct 19, 2016	20.66	20.66	20.65	20.65
494	AMEX	ARKK	Tue, Oct 18, 2016	20.54	20.57	20.54	20.57
493	AMEX	ARKK	Mon, Oct 17, 2016	20.40	20.42	20.13	20.24
492	AMEX	ARKK	Fri, Oct 14, 2016	20.54	20.54	20.38	20.38
491	AMEX	ARKK	Thu, Oct 13, 2016	20.59	20.59	20.59	20.59
490	AMEX	ARKK	Wed, Oct 12, 2016	20.99	20.99	20.85	20.85
489	AMEX	ARKK	Tue, Oct 11, 2016	21.13	21.13	21.00	21.00
488	AMEX	ARKK	Mon, Oct 10, 2016	21.90	21.90	21.90	21.90
487	AMEX	ARKK	Fri, Oct 7, 2016	21.70	21.70	21.70	21.70
486	AMEX	ARKK	Thu, Oct 6, 2016	22.24	22.24	21.82	21.82
485	AMEX	ARKK	Wed, Oct 5, 2016	22.33	22.41	22.32	22.39
484	AMEX	ARKK	Tue, Oct 4, 2016	22.32	22.32	22.08	22.08
483	AMEX	ARKK	Mon, Oct 3, 2016	22.21	22.21	22.21	22.21
482	AMEX	ARKK	Fri, Sep 30, 2016	22.01	22.18	22.01	22.18
481	AMEX	ARKK	Thu, Sep 29, 2016	22.08	22.10	21.93	21.96
480	AMEX	ARKK	Wed, Sep 28, 2016	22.09	22.16	22.02	22.16
479	AMEX	ARKK	Tue, Sep 27, 2016	22.00	22.11	22.00	22.11
478	AMEX	ARKK	Mon, Sep 26, 2016	21.71	21.71	21.69	21.69
477	AMEX	ARKK	Fri, Sep 23, 2016	21.91	21.91	21.86	21.86
476	AMEX	ARKK	Thu, Sep 22, 2016	21.75	21.85	21.75	21.85
475	AMEX	ARKK	Wed, Sep 21, 2016	21.36	21.36	21.25	21.25
474	AMEX	ARKK	Tue, Sep 20, 2016	21.45	21.45	21.45	21.45
473	AMEX	ARKK	Mon, Sep 19, 2016	21.38	21.38	21.38	21.38
472	AMEX	ARKK	Fri, Sep 16, 2016	0.00	0.00	0.00	21.20
471	AMEX	ARKK	Thu, Sep 15, 2016	20.96	21.20	20.96	21.20
470	AMEX	ARKK	Wed, Sep 14, 2016	20.72	20.72	20.72	20.72
469	AMEX	ARKK	Tue, Sep 13, 2016	20.58	20.61	20.58	20.61
468	AMEX	ARKK	Mon, Sep 12, 2016	0.00	0.00	0.00	20.98
467	AMEX	ARKK	Fri, Sep 9, 2016	20.97	20.98	20.97	20.98
466	AMEX	ARKK	Thu, Sep 8, 2016	21.27	21.28	21.27	21.28
465	AMEX	ARKK	Wed, Sep 7, 2016	21.26	21.28	21.26	21.28
464	AMEX	ARKK	Tue, Sep 6, 2016	21.17	21.17	21.17	21.17
463	AMEX	ARKK	Fri, Sep 2, 2016	20.63	20.69	20.62	20.69
462	AMEX	ARKK	Thu, Sep 1, 2016	20.47	20.47	20.47	20.47
461	AMEX	ARKK	Wed, Aug 31, 2016	20.87	20.87	20.61	20.61
460	AMEX	ARKK	Tue, Aug 30, 2016	20.84	20.84	20.84	20.84
459	AMEX	ARKK	Mon, Aug 29, 2016	21.06	21.06	21.04	21.04
458	AMEX	ARKK	Fri, Aug 26, 2016	20.89	20.89	20.89	20.89
457	AMEX	ARKK	Thu, Aug 25, 2016	20.97	20.97	20.92	20.92
456	AMEX	ARKK	Wed, Aug 24, 2016	21.37	21.37	21.24	21.24
455	AMEX	ARKK	Tue, Aug 23, 2016	21.35	21.35	21.27	21.27
454	AMEX	ARKK	Mon, Aug 22, 2016	21.12	21.17	21.12	21.17
453	AMEX	ARKK	Fri, Aug 19, 2016	21.08	21.08	21.08	21.08
452	AMEX	ARKK	Thu, Aug 18, 2016	21.23	21.23	21.23	21.23
451	AMEX	ARKK	Wed, Aug 17, 2016	21.16	21.16	21.16	21.16
450	AMEX	ARKK	Tue, Aug 16, 2016	21.42	21.42	21.30	21.33
449	AMEX	ARKK	Mon, Aug 15, 2016	0.00	0.00	0.00	21.18
448	AMEX	ARKK	Fri, Aug 12, 2016	21.18	21.18	21.18	21.18
447	AMEX	ARKK	Thu, Aug 11, 2016	21.11	21.11	21.11	21.11
446	AMEX	ARKK	Wed, Aug 10, 2016	20.94	20.96	20.93	20.93
445	AMEX	ARKK	Tue, Aug 9, 2016	20.90	20.90	20.90	20.90
444	AMEX	ARKK	Mon, Aug 8, 2016	20.91	20.91	20.90	20.90
443	AMEX	ARKK	Fri, Aug 5, 2016	20.83	20.83	20.83	20.83
442	AMEX	ARKK	Thu, Aug 4, 2016	20.75	20.75	20.68	20.68
441	AMEX	ARKK	Wed, Aug 3, 2016	20.43	20.43	20.43	20.43
440	AMEX	ARKK	Tue, Aug 2, 2016	20.15	20.21	20.15	20.21
439	AMEX	ARKK	Mon, Aug 1, 2016	20.71	20.71	20.63	20.63
438	AMEX	ARKK	Fri, Jul 29, 2016	20.59	20.59	20.59	20.59
437	AMEX	ARKK	Thu, Jul 28, 2016	20.70	20.70	20.70	20.70
436	AMEX	ARKK	Wed, Jul 27, 2016	20.44	20.52	20.44	20.52
435	AMEX	ARKK	Tue, Jul 26, 2016	20.34	20.34	20.34	20.34
434	AMEX	ARKK	Mon, Jul 25, 2016	20.10	20.13	20.10	20.13
433	AMEX	ARKK	Fri, Jul 22, 2016	20.14	20.14	20.14	20.14
432	AMEX	ARKK	Thu, Jul 21, 2016	20.34	20.38	20.34	20.38
431	AMEX	ARKK	Wed, Jul 20, 2016	20.30	20.42	20.30	20.42
430	AMEX	ARKK	Tue, Jul 19, 2016	20.09	20.09	20.09	20.09
429	AMEX	ARKK	Mon, Jul 18, 2016	20.47	20.47	20.47	20.47
428	AMEX	ARKK	Fri, Jul 15, 2016	20.28	20.30	20.22	20.30
427	AMEX	ARKK	Thu, Jul 14, 2016	20.29	20.29	20.29	20.29
426	AMEX	ARKK	Wed, Jul 13, 2016	20.62	20.62	20.48	20.48
425	AMEX	ARKK	Tue, Jul 12, 2016	20.40	20.46	20.40	20.46
424	AMEX	ARKK	Mon, Jul 11, 2016	20.18	20.20	20.11	20.11
423	AMEX	ARKK	Fri, Jul 8, 2016	20.03	20.03	20.03	20.03
422	AMEX	ARKK	Thu, Jul 7, 2016	19.62	19.62	19.62	19.62
421	AMEX	ARKK	Wed, Jul 6, 2016	19.42	19.42	19.19	19.19
420	AMEX	ARKK	Tue, Jul 5, 2016	19.21	19.30	19.21	19.25
419	AMEX	ARKK	Fri, Jul 1, 2016	19.45	19.45	19.45	19.45
418	AMEX	ARKK	Thu, Jun 30, 2016	19.17	19.29	19.17	19.29
417	AMEX	ARKK	Wed, Jun 29, 2016	19.16	19.16	19.16	19.16
416	AMEX	ARKK	Tue, Jun 28, 2016	18.66	18.70	18.66	18.70
415	AMEX	ARKK	Mon, Jun 27, 2016	18.34	18.39	18.25	18.26
414	AMEX	ARKK	Fri, Jun 24, 2016	19.21	19.21	18.95	18.96
413	AMEX	ARKK	Thu, Jun 23, 2016	19.47	19.68	19.47	19.62
412	AMEX	ARKK	Wed, Jun 22, 2016	19.44	19.44	19.44	19.44
411	AMEX	ARKK	Tue, Jun 21, 2016	19.49	19.61	19.49	19.58
410	AMEX	ARKK	Mon, Jun 20, 2016	19.68	19.91	19.67	19.67
409	AMEX	ARKK	Fri, Jun 17, 2016	19.50	19.57	19.50	19.57
408	AMEX	ARKK	Thu, Jun 16, 2016	19.42	19.42	19.42	19.42
407	AMEX	ARKK	Wed, Jun 15, 2016	19.42	19.42	19.40	19.40
406	AMEX	ARKK	Tue, Jun 14, 2016	19.43	19.43	19.14	19.24
405	AMEX	ARKK	Mon, Jun 13, 2016	19.59	19.59	19.30	19.31
404	AMEX	ARKK	Fri, Jun 10, 2016	19.60	19.60	19.60	19.60
403	AMEX	ARKK	Thu, Jun 9, 2016	19.65	19.71	19.63	19.63
402	AMEX	ARKK	Wed, Jun 8, 2016	19.89	19.92	19.89	19.92
401	AMEX	ARKK	Tue, Jun 7, 2016	19.99	20.01	19.85	19.93
400	AMEX	ARKK	Mon, Jun 6, 2016	19.71	19.92	19.71	19.92
399	AMEX	ARKK	Fri, Jun 3, 2016	19.59	19.62	19.52	19.57
398	AMEX	ARKK	Thu, Jun 2, 2016	19.65	19.76	19.65	19.74
397	AMEX	ARKK	Wed, Jun 1, 2016	19.52	19.52	19.52	19.52
396	AMEX	ARKK	Tue, May 31, 2016	19.46	19.54	19.40	19.49
395	AMEX	ARKK	Fri, May 27, 2016	19.38	19.38	19.29	19.29
394	AMEX	ARKK	Thu, May 26, 2016	19.14	19.22	19.14	19.22
393	AMEX	ARKK	Wed, May 25, 2016	18.97	19.10	18.94	19.09
392	AMEX	ARKK	Tue, May 24, 2016	18.94	18.94	18.92	18.92
391	AMEX	ARKK	Mon, May 23, 2016	18.38	18.38	18.38	18.38
390	AMEX	ARKK	Fri, May 20, 2016	18.21	18.21	18.20	18.20
389	AMEX	ARKK	Thu, May 19, 2016	18.00	18.00	17.93	17.97
388	AMEX	ARKK	Wed, May 18, 2016	18.28	18.28	18.28	18.28
387	AMEX	ARKK	Tue, May 17, 2016	18.15	18.15	18.15	18.15
386	AMEX	ARKK	Mon, May 16, 2016	18.28	18.28	18.28	18.28
385	AMEX	ARKK	Fri, May 13, 2016	18.12	18.12	18.11	18.11
384	AMEX	ARKK	Thu, May 12, 2016	18.29	18.29	17.95	17.95
383	AMEX	ARKK	Wed, May 11, 2016	18.31	18.31	18.31	18.31
382	AMEX	ARKK	Tue, May 10, 2016	18.44	18.44	18.44	18.44
381	AMEX	ARKK	Mon, May 9, 2016	18.31	18.31	18.25	18.30
380	AMEX	ARKK	Fri, May 6, 2016	18.07	18.29	17.94	17.94
379	AMEX	ARKK	Thu, May 5, 2016	18.16	18.16	18.16	18.16
378	AMEX	ARKK	Wed, May 4, 2016	18.20	18.21	18.20	18.21
377	AMEX	ARKK	Tue, May 3, 2016	18.72	18.72	18.72	18.72
376	AMEX	ARKK	Mon, May 2, 2016	18.98	19.00	18.98	19.00
375	AMEX	ARKK	Fri, Apr 29, 2016	18.93	18.93	18.88	18.88
374	AMEX	ARKK	Thu, Apr 28, 2016	19.60	19.60	19.60	19.60
373	AMEX	ARKK	Wed, Apr 27, 2016	19.51	19.51	19.47	19.47
372	AMEX	ARKK	Tue, Apr 26, 2016	19.56	19.57	19.56	19.57
371	AMEX	ARKK	Mon, Apr 25, 2016	19.73	19.73	19.59	19.62
370	AMEX	ARKK	Fri, Apr 22, 2016	19.73	19.73	19.71	19.71
369	AMEX	ARKK	Thu, Apr 21, 2016	19.66	19.76	19.66	19.76
368	AMEX	ARKK	Wed, Apr 20, 2016	19.27	19.56	19.27	19.56
367	AMEX	ARKK	Tue, Apr 19, 2016	19.63	19.63	19.39	19.39
366	AMEX	ARKK	Mon, Apr 18, 2016	19.84	19.84	19.82	19.82
365	AMEX	ARKK	Fri, Apr 15, 2016	19.77	19.77	19.77	19.77
364	AMEX	ARKK	Thu, Apr 14, 2016	20.02	20.02	20.02	20.02
363	AMEX	ARKK	Wed, Apr 13, 2016	19.81	19.81	19.81	19.81
362	AMEX	ARKK	Tue, Apr 12, 2016	19.49	19.49	19.49	19.49
361	AMEX	ARKK	Mon, Apr 11, 2016	19.39	19.39	19.39	19.39
360	AMEX	ARKK	Fri, Apr 8, 2016	19.39	19.39	19.39	19.39
359	AMEX	ARKK	Thu, Apr 7, 2016	19.75	19.75	19.50	19.50
358	AMEX	ARKK	Wed, Apr 6, 2016	19.46	19.48	19.46	19.48
357	AMEX	ARKK	Tue, Apr 5, 2016	19.53	19.53	19.53	19.40
356	AMEX	ARKK	Mon, Apr 4, 2016	19.53	19.53	19.53	19.53
355	AMEX	ARKK	Fri, Apr 1, 2016	19.13	19.13	19.13	19.13
354	AMEX	ARKK	Thu, Mar 31, 2016	19.14	19.23	19.14	19.13
353	AMEX	ARKK	Wed, Mar 30, 2016	19.10	19.10	18.90	18.90
352	AMEX	ARKK	Tue, Mar 29, 2016	18.27	18.27	18.27	18.83
351	AMEX	ARKK	Mon, Mar 28, 2016	18.27	18.27	18.27	18.27
350	AMEX	ARKK	Thu, Mar 24, 2016	18.87	18.87	18.87	18.27
349	AMEX	ARKK	Wed, Mar 23, 2016	18.87	18.87	18.87	18.87
348	AMEX	ARKK	Tue, Mar 22, 2016	18.83	18.87	18.83	18.87
347	AMEX	ARKK	Mon, Mar 21, 2016	18.69	18.69	18.69	18.69
346	AMEX	ARKK	Fri, Mar 18, 2016	18.48	18.54	18.48	18.51
345	AMEX	ARKK	Thu, Mar 17, 2016	18.10	18.10	18.10	18.10
344	AMEX	ARKK	Wed, Mar 16, 2016	17.84	17.99	17.84	17.99
343	AMEX	ARKK	Tue, Mar 15, 2016	18.40	18.40	18.40	17.84
342	AMEX	ARKK	Mon, Mar 14, 2016	18.43	18.43	18.43	18.43
341	AMEX	ARKK	Fri, Mar 11, 2016	17.81	17.81	17.81	17.93
340	AMEX	ARKK	Thu, Mar 10, 2016	18.34	18.34	17.81	17.81
339	AMEX	ARKK	Wed, Mar 9, 2016	18.04	18.04	17.98	17.98
338	AMEX	ARKK	Tue, Mar 8, 2016	18.21	18.21	18.21	18.21
337	AMEX	ARKK	Mon, Mar 7, 2016	18.23	18.51	18.23	18.51
336	AMEX	ARKK	Fri, Mar 4, 2016	18.29	18.29	18.29	18.54
335	AMEX	ARKK	Thu, Mar 3, 2016	17.70	17.88	17.70	18.14
334	AMEX	ARKK	Wed, Mar 2, 2016	17.48	17.48	17.48	17.73
333	AMEX	ARKK	Tue, Mar 1, 2016	17.10	17.10	17.10	17.48
332	AMEX	ARKK	Mon, Feb 29, 2016	17.02	17.02	17.02	17.10
331	AMEX	ARKK	Fri, Feb 26, 2016	16.53	16.53	16.53	17.02
330	AMEX	ARKK	Thu, Feb 25, 2016	16.53	16.53	16.53	16.53
329	AMEX	ARKK	Wed, Feb 24, 2016	16.39	16.44	16.37	16.44
328	AMEX	ARKK	Tue, Feb 23, 2016	16.30	16.30	16.30	16.30
327	AMEX	ARKK	Mon, Feb 22, 2016	16.48	16.48	16.47	16.47
326	AMEX	ARKK	Fri, Feb 19, 2016	16.10	16.10	16.10	16.10
325	AMEX	ARKK	Thu, Feb 18, 2016	16.07	16.07	16.07	16.07
324	AMEX	ARKK	Wed, Feb 17, 2016	16.00	16.13	16.00	16.13
323	AMEX	ARKK	Tue, Feb 16, 2016	15.55	15.55	15.55	15.55
322	AMEX	ARKK	Fri, Feb 12, 2016	14.79	14.99	14.79	14.95
321	AMEX	ARKK	Thu, Feb 11, 2016	14.68	14.78	14.68	14.78
320	AMEX	ARKK	Wed, Feb 10, 2016	15.06	15.06	15.06	15.06
319	AMEX	ARKK	Tue, Feb 9, 2016	14.82	14.98	14.82	14.86
318	AMEX	ARKK	Mon, Feb 8, 2016	14.98	15.05	14.67	14.80
317	AMEX	ARKK	Fri, Feb 5, 2016	15.75	15.76	15.50	15.50
316	AMEX	ARKK	Thu, Feb 4, 2016	16.55	16.62	16.51	16.52
315	AMEX	ARKK	Wed, Feb 3, 2016	16.31	16.37	16.31	16.37
314	AMEX	ARKK	Tue, Feb 2, 2016	16.46	16.46	16.46	16.46
313	AMEX	ARKK	Mon, Feb 1, 2016	16.88	16.88	16.88	16.88
312	AMEX	ARKK	Fri, Jan 29, 2016	16.69	16.74	16.67	16.74
311	AMEX	ARKK	Thu, Jan 28, 2016	16.48	16.48	16.48	16.48
310	AMEX	ARKK	Wed, Jan 27, 2016	17.50	17.50	16.83	16.88
309	AMEX	ARKK	Tue, Jan 26, 2016	17.05	17.05	17.05	17.05
308	AMEX	ARKK	Mon, Jan 25, 2016	17.32	17.32	17.32	17.32
307	AMEX	ARKK	Fri, Jan 22, 2016	17.59	17.59	17.53	17.53
306	AMEX	ARKK	Thu, Jan 21, 2016	17.42	17.42	17.20	17.20
305	AMEX	ARKK	Wed, Jan 20, 2016	16.72	17.08	16.41	17.05
304	AMEX	ARKK	Tue, Jan 19, 2016	17.45	17.50	17.45	17.50
303	AMEX	ARKK	Fri, Jan 15, 2016	17.34	17.46	17.00	17.32
302	AMEX	ARKK	Thu, Jan 14, 2016	17.75	18.03	17.58	18.03
301	AMEX	ARKK	Wed, Jan 13, 2016	18.43	18.63	17.80	17.87
300	AMEX	ARKK	Tue, Jan 12, 2016	18.33	18.67	18.29	18.44
299	AMEX	ARKK	Mon, Jan 11, 2016	18.33	18.33	18.17	18.17
298	AMEX	ARKK	Fri, Jan 8, 2016	18.83	18.83	18.83	18.83
297	AMEX	ARKK	Thu, Jan 7, 2016	19.48	19.48	19.00	19.05
296	AMEX	ARKK	Wed, Jan 6, 2016	19.83	19.83	19.83	19.83
295	AMEX	ARKK	Tue, Jan 5, 2016	20.24	20.24	20.17	20.17
294	AMEX	ARKK	Mon, Jan 4, 2016	19.98	20.02	19.86	20.01
293	AMEX	ARKK	Thu, Dec 31, 2015	20.61	20.61	20.46	20.46
292	AMEX	ARKK	Wed, Dec 30, 2015	20.91	20.91	20.84	20.84
291	AMEX	ARKK	Tue, Dec 29, 2015	20.78	20.78	20.78	20.78
290	AMEX	ARKK	Mon, Dec 28, 2015	20.91	20.91	20.91	20.91
289	AMEX	ARKK	Thu, Dec 24, 2015	20.88	20.88	20.88	20.88
288	AMEX	ARKK	Wed, Dec 23, 2015	21.21	21.27	21.21	21.27
287	AMEX	ARKK	Tue, Dec 22, 2015	20.96	20.96	20.96	20.96
286	AMEX	ARKK	Mon, Dec 21, 2015	20.93	20.93	20.87	20.87
285	AMEX	ARKK	Fri, Dec 18, 2015	21.00	21.00	20.86	20.93
284	AMEX	ARKK	Thu, Dec 17, 2015	20.84	21.11	20.84	20.99
283	AMEX	ARKK	Wed, Dec 16, 2015	20.80	20.80	20.78	20.78
282	AMEX	ARKK	Tue, Dec 15, 2015	20.75	20.75	20.49	20.55
281	AMEX	ARKK	Mon, Dec 14, 2015	20.27	20.41	19.99	20.21
280	AMEX	ARKK	Fri, Dec 11, 2015	21.06	21.06	20.92	20.92
279	AMEX	ARKK	Thu, Dec 10, 2015	21.07	21.07	21.07	21.07
278	AMEX	ARKK	Wed, Dec 9, 2015	20.95	21.60	20.72	20.72
277	AMEX	ARKK	Tue, Dec 8, 2015	20.72	20.99	20.72	20.99
276	AMEX	ARKK	Mon, Dec 7, 2015	21.14	21.14	20.77	20.79
275	AMEX	ARKK	Fri, Dec 4, 2015	21.06	21.06	21.05	21.05
274	AMEX	ARKK	Thu, Dec 3, 2015	20.88	20.92	20.85	20.85
273	AMEX	ARKK	Wed, Dec 2, 2015	21.40	21.40	21.35	21.36
272	AMEX	ARKK	Tue, Dec 1, 2015	21.27	21.31	21.25	21.31
271	AMEX	ARKK	Mon, Nov 30, 2015	21.20	21.20	21.20	21.20
270	AMEX	ARKK	Fri, Nov 27, 2015	21.27	21.27	21.27	21.27
269	AMEX	ARKK	Wed, Nov 25, 2015	20.81	20.90	20.81	20.90
268	AMEX	ARKK	Tue, Nov 24, 2015	20.65	20.65	20.63	20.63
267	AMEX	ARKK	Mon, Nov 23, 2015	20.68	20.68	20.68	20.68
266	AMEX	ARKK	Fri, Nov 20, 2015	20.65	20.65	20.65	20.65
265	AMEX	ARKK	Thu, Nov 19, 2015	20.25	20.52	20.25	20.51
264	AMEX	ARKK	Wed, Nov 18, 2015	20.19	20.19	20.19	20.19
263	AMEX	ARKK	Tue, Nov 17, 2015	20.11	20.11	19.95	19.95
262	AMEX	ARKK	Mon, Nov 16, 2015	19.92	19.92	19.92	19.92
261	AMEX	ARKK	Fri, Nov 13, 2015	19.94	19.94	19.82	19.82
260	AMEX	ARKK	Thu, Nov 12, 2015	20.23	20.23	20.04	20.04
259	AMEX	ARKK	Wed, Nov 11, 2015	20.33	20.39	20.31	20.39
258	AMEX	ARKK	Tue, Nov 10, 2015	20.44	20.44	20.43	20.43
257	AMEX	ARKK	Mon, Nov 9, 2015	20.59	20.69	20.58	20.69
256	AMEX	ARKK	Fri, Nov 6, 2015	20.84	20.89	20.84	20.85
255	AMEX	ARKK	Thu, Nov 5, 2015	20.66	20.66	20.66	20.66
254	AMEX	ARKK	Wed, Nov 4, 2015	20.50	20.97	20.50	20.84
253	AMEX	ARKK	Tue, Nov 3, 2015	20.46	20.46	20.46	20.46
252	AMEX	ARKK	Mon, Nov 2, 2015	19.93	20.47	19.93	20.46
251	AMEX	ARKK	Fri, Oct 30, 2015	19.96	20.02	19.90	19.90
250	AMEX	ARKK	Thu, Oct 29, 2015	19.82	19.98	19.72	19.72
249	AMEX	ARKK	Wed, Oct 28, 2015	19.82	19.82	19.82	19.82
248	AMEX	ARKK	Tue, Oct 27, 2015	19.64	19.64	19.61	19.61
247	AMEX	ARKK	Mon, Oct 26, 2015	19.78	19.78	19.78	19.78
246	AMEX	ARKK	Fri, Oct 23, 2015	19.81	19.81	19.81	19.81
245	AMEX	ARKK	Thu, Oct 22, 2015	19.37	19.45	19.32	19.45
244	AMEX	ARKK	Wed, Oct 21, 2015	19.66	19.66	19.66	19.66
243	AMEX	ARKK	Tue, Oct 20, 2015	19.50	19.50	19.50	19.50
242	AMEX	ARKK	Mon, Oct 19, 2015	19.80	19.81	19.74	19.81
241	AMEX	ARKK	Fri, Oct 16, 2015	19.79	19.90	19.79	19.81
240	AMEX	ARKK	Thu, Oct 15, 2015	19.53	19.53	19.53	19.53
239	AMEX	ARKK	Wed, Oct 14, 2015	19.50	19.50	19.50	19.50
238	AMEX	ARKK	Tue, Oct 13, 2015	19.60	19.60	19.60	19.60
237	AMEX	ARKK	Mon, Oct 12, 2015	19.67	19.67	19.67	19.67
236	AMEX	ARKK	Fri, Oct 9, 2015	19.79	19.82	19.79	19.82
235	AMEX	ARKK	Thu, Oct 8, 2015	19.39	19.39	19.39	19.39
234	AMEX	ARKK	Wed, Oct 7, 2015	19.51	19.51	19.51	19.51
233	AMEX	ARKK	Tue, Oct 6, 2015	19.23	19.23	19.23	19.23
232	AMEX	ARKK	Mon, Oct 5, 2015	19.52	19.52	19.52	19.52
231	AMEX	ARKK	Fri, Oct 2, 2015	18.74	19.08	18.74	19.08
230	AMEX	ARKK	Thu, Oct 1, 2015	18.53	18.53	18.53	18.53
229	AMEX	ARKK	Wed, Sep 30, 2015	18.79	18.79	18.79	18.79
228	AMEX	ARKK	Tue, Sep 29, 2015	18.69	18.69	18.69	18.69
227	AMEX	ARKK	Mon, Sep 28, 2015	19.00	19.00	19.00	19.00
226	AMEX	ARKK	Fri, Sep 25, 2015	19.73	19.73	19.40	19.40
225	AMEX	ARKK	Thu, Sep 24, 2015	19.82	19.82	19.61	19.61
224	AMEX	ARKK	Wed, Sep 23, 2015	20.07	20.07	19.84	19.84
223	AMEX	ARKK	Tue, Sep 22, 2015	19.88	19.88	19.88	19.88
222	AMEX	ARKK	Mon, Sep 21, 2015	20.30	20.30	20.30	20.30
221	AMEX	ARKK	Fri, Sep 18, 2015	20.50	20.56	20.43	20.43
220	AMEX	ARKK	Thu, Sep 17, 2015	20.75	20.75	20.75	20.75
219	AMEX	ARKK	Wed, Sep 16, 2015	20.57	20.57	20.57	20.57
218	AMEX	ARKK	Tue, Sep 15, 2015	20.33	20.33	20.33	20.33
217	AMEX	ARKK	Mon, Sep 14, 2015	19.97	20.11	19.97	20.07
216	AMEX	ARKK	Fri, Sep 11, 2015	20.11	20.11	20.11	20.11
215	AMEX	ARKK	Thu, Sep 10, 2015	20.01	20.01	20.01	20.01
214	AMEX	ARKK	Wed, Sep 9, 2015	20.42	20.42	20.09	20.09
213	AMEX	ARKK	Tue, Sep 8, 2015	20.02	20.02	20.02	20.02
212	AMEX	ARKK	Fri, Sep 4, 2015	19.42	19.42	19.42	19.42
211	AMEX	ARKK	Thu, Sep 3, 2015	19.81	19.81	19.81	19.81
210	AMEX	ARKK	Wed, Sep 2, 2015	19.37	19.59	19.37	19.59
209	AMEX	ARKK	Tue, Sep 1, 2015	19.50	19.50	19.37	19.37
208	AMEX	ARKK	Mon, Aug 31, 2015	20.07	20.13	20.04	20.10
207	AMEX	ARKK	Fri, Aug 28, 2015	20.20	20.35	20.20	20.24
206	AMEX	ARKK	Thu, Aug 27, 2015	19.76	20.15	19.76	20.04
205	AMEX	ARKK	Wed, Aug 26, 2015	19.12	19.45	19.00	19.45
204	AMEX	ARKK	Tue, Aug 25, 2015	19.30	19.38	19.30	19.38
203	AMEX	ARKK	Mon, Aug 24, 2015	17.75	18.98	17.51	18.96
202	AMEX	ARKK	Fri, Aug 21, 2015	19.58	19.71	19.53	19.53
201	AMEX	ARKK	Thu, Aug 20, 2015	20.03	20.03	19.89	19.89
200	AMEX	ARKK	Wed, Aug 19, 2015	20.80	20.80	20.75	20.75
199	AMEX	ARKK	Tue, Aug 18, 2015	20.98	20.98	20.98	20.98
198	AMEX	ARKK	Mon, Aug 17, 2015	21.12	21.12	21.12	21.12
197	AMEX	ARKK	Fri, Aug 14, 2015	20.96	20.96	20.96	20.96
196	AMEX	ARKK	Thu, Aug 13, 2015	20.99	20.99	20.99	20.99
195	AMEX	ARKK	Wed, Aug 12, 2015	20.55	20.80	20.55	20.80
194	AMEX	ARKK	Tue, Aug 11, 2015	20.92	21.00	20.92	21.00
193	AMEX	ARKK	Mon, Aug 10, 2015	20.86	21.31	20.86	21.28
192	AMEX	ARKK	Fri, Aug 7, 2015	20.78	20.78	20.78	20.78
191	AMEX	ARKK	Thu, Aug 6, 2015	20.75	20.80	20.70	20.80
190	AMEX	ARKK	Wed, Aug 5, 2015	21.26	21.26	21.10	21.10
189	AMEX	ARKK	Tue, Aug 4, 2015	21.08	21.08	21.05	21.05
188	AMEX	ARKK	Mon, Aug 3, 2015	21.11	21.11	21.11	21.11
187	AMEX	ARKK	Fri, Jul 31, 2015	21.63	21.64	21.50	21.50
186	AMEX	ARKK	Thu, Jul 30, 2015	21.69	21.69	21.65	21.65
185	AMEX	ARKK	Wed, Jul 29, 2015	21.82	21.82	21.82	21.82
184	AMEX	ARKK	Tue, Jul 28, 2015	21.53	21.97	21.53	21.97
183	AMEX	ARKK	Mon, Jul 27, 2015	21.57	21.65	21.57	21.65
182	AMEX	ARKK	Fri, Jul 24, 2015	21.90	21.90	21.90	21.90
181	AMEX	ARKK	Thu, Jul 23, 2015	21.85	21.85	21.80	21.80
180	AMEX	ARKK	Wed, Jul 22, 2015	21.79	21.79	21.62	21.65
179	AMEX	ARKK	Tue, Jul 21, 2015	21.94	21.94	21.87	21.87
178	AMEX	ARKK	Mon, Jul 20, 2015	21.95	21.95	21.92	21.95
177	AMEX	ARKK	Fri, Jul 17, 2015	21.94	21.94	21.92	21.92
176	AMEX	ARKK	Thu, Jul 16, 2015	21.87	21.87	21.85	21.85
175	AMEX	ARKK	Wed, Jul 15, 2015	21.71	21.71	21.42	21.42
174	AMEX	ARKK	Tue, Jul 14, 2015	21.57	21.57	21.57	21.57
173	AMEX	ARKK	Mon, Jul 13, 2015	21.31	21.44	21.31	21.44
172	AMEX	ARKK	Fri, Jul 10, 2015	21.13	21.17	21.10	21.17
171	AMEX	ARKK	Thu, Jul 9, 2015	20.95	20.95	20.95	20.95
170	AMEX	ARKK	Wed, Jul 8, 2015	20.78	20.78	20.78	20.78
169	AMEX	ARKK	Tue, Jul 7, 2015	21.00	21.00	20.74	20.98
168	AMEX	ARKK	Mon, Jul 6, 2015	21.20	21.20	21.10	21.10
167	AMEX	ARKK	Thu, Jul 2, 2015	21.29	21.29	21.25	21.25
166	AMEX	ARKK	Wed, Jul 1, 2015	21.40	21.40	21.24	21.31
165	AMEX	ARKK	Tue, Jun 30, 2015	21.47	21.47	21.29	21.35
164	AMEX	ARKK	Mon, Jun 29, 2015	21.50	21.50	21.16	21.16
163	AMEX	ARKK	Fri, Jun 26, 2015	21.80	21.80	21.71	21.74
162	AMEX	ARKK	Thu, Jun 25, 2015	22.10	22.10	21.90	21.90
161	AMEX	ARKK	Wed, Jun 24, 2015	21.94	21.94	21.94	21.94
160	AMEX	ARKK	Tue, Jun 23, 2015	22.23	22.23	22.23	22.23
159	AMEX	ARKK	Mon, Jun 22, 2015	22.05	22.05	22.05	22.05
158	AMEX	ARKK	Fri, Jun 19, 2015	22.01	22.01	22.00	22.00
157	AMEX	ARKK	Thu, Jun 18, 2015	22.05	22.05	22.05	22.05
156	AMEX	ARKK	Wed, Jun 17, 2015	21.86	21.86	21.83	21.83
155	AMEX	ARKK	Tue, Jun 16, 2015	21.64	21.64	21.62	21.62
154	AMEX	ARKK	Mon, Jun 15, 2015	21.60	21.60	21.37	21.37
153	AMEX	ARKK	Fri, Jun 12, 2015	21.70	21.70	21.65	21.65
152	AMEX	ARKK	Thu, Jun 11, 2015	21.79	21.80	21.76	21.78
151	AMEX	ARKK	Wed, Jun 10, 2015	21.54	21.85	21.54	21.85
150	AMEX	ARKK	Tue, Jun 9, 2015	21.46	21.46	21.46	21.46
149	AMEX	ARKK	Mon, Jun 8, 2015	21.82	21.84	21.60	21.60
148	AMEX	ARKK	Fri, Jun 5, 2015	21.63	21.63	21.63	21.63
147	AMEX	ARKK	Thu, Jun 4, 2015	21.60	21.60	21.60	21.60
146	AMEX	ARKK	Wed, Jun 3, 2015	21.62	21.68	21.62	21.68
145	AMEX	ARKK	Tue, Jun 2, 2015	21.45	21.56	21.45	21.56
144	AMEX	ARKK	Mon, Jun 1, 2015	21.48	21.53	21.48	21.52
143	AMEX	ARKK	Fri, May 29, 2015	21.42	21.60	21.42	21.60
142	AMEX	ARKK	Thu, May 28, 2015	21.58	21.58	21.58	21.58
141	AMEX	ARKK	Wed, May 27, 2015	21.32	21.32	21.32	21.32
140	AMEX	ARKK	Tue, May 26, 2015	21.45	21.45	21.24	21.31
139	AMEX	ARKK	Fri, May 22, 2015	21.52	21.52	21.46	21.46
138	AMEX	ARKK	Thu, May 21, 2015	21.48	21.48	21.41	21.41
137	AMEX	ARKK	Wed, May 20, 2015	21.22	21.22	21.22	21.22
136	AMEX	ARKK	Tue, May 19, 2015	21.28	21.28	21.26	21.26
135	AMEX	ARKK	Mon, May 18, 2015	21.25	21.25	21.25	21.25
134	AMEX	ARKK	Fri, May 15, 2015	21.13	21.13	21.13	21.13
133	AMEX	ARKK	Thu, May 14, 2015	21.18	21.18	21.18	21.18
132	AMEX	ARKK	Wed, May 13, 2015	21.01	21.01	21.01	21.01
131	AMEX	ARKK	Tue, May 12, 2015	20.90	20.90	20.90	20.90
130	AMEX	ARKK	Mon, May 11, 2015	20.91	21.00	20.91	21.00
129	AMEX	ARKK	Fri, May 8, 2015	20.87	20.89	20.84	20.84
128	AMEX	ARKK	Thu, May 7, 2015	20.76	20.86	20.76	20.86
127	AMEX	ARKK	Wed, May 6, 2015	20.61	20.64	20.61	20.64
126	AMEX	ARKK	Tue, May 5, 2015	20.77	20.77	20.77	20.77
125	AMEX	ARKK	Mon, May 4, 2015	20.66	21.09	20.58	21.01
124	AMEX	ARKK	Fri, May 1, 2015	20.84	20.84	20.79	20.79
123	AMEX	ARKK	Thu, Apr 30, 2015	21.17	21.17	20.96	20.96
122	AMEX	ARKK	Wed, Apr 29, 2015	21.54	21.58	21.23	21.55
121	AMEX	ARKK	Tue, Apr 28, 2015	21.93	21.93	21.73	21.73
120	AMEX	ARKK	Mon, Apr 27, 2015	22.24	22.24	22.23	22.23
119	AMEX	ARKK	Fri, Apr 24, 2015	22.06	22.08	21.99	21.99
118	AMEX	ARKK	Thu, Apr 23, 2015	22.03	22.03	21.99	21.99
117	AMEX	ARKK	Wed, Apr 22, 2015	21.74	21.76	21.74	21.76
116	AMEX	ARKK	Tue, Apr 21, 2015	21.67	21.67	21.59	21.59
115	AMEX	ARKK	Mon, Apr 20, 2015	21.50	21.50	21.50	21.50
114	AMEX	ARKK	Fri, Apr 17, 2015	21.53	21.53	21.40	21.40
113	AMEX	ARKK	Thu, Apr 16, 2015	21.82	21.86	21.82	21.84
112	AMEX	ARKK	Wed, Apr 15, 2015	21.60	21.60	21.60	21.60
111	AMEX	ARKK	Tue, Apr 14, 2015	21.42	21.42	21.39	21.39
110	AMEX	ARKK	Mon, Apr 13, 2015	21.62	21.62	21.53	21.53
109	AMEX	ARKK	Fri, Apr 10, 2015	21.41	21.50	21.41	21.49
108	AMEX	ARKK	Thu, Apr 9, 2015	21.20	21.32	21.18	21.32
107	AMEX	ARKK	Wed, Apr 8, 2015	21.26	21.26	21.22	21.22
106	AMEX	ARKK	Tue, Apr 7, 2015	21.06	21.07	20.96	20.96
105	AMEX	ARKK	Mon, Apr 6, 2015	20.76	20.97	20.76	20.97
104	AMEX	ARKK	Thu, Apr 2, 2015	20.59	20.66	20.59	20.66
103	AMEX	ARKK	Wed, Apr 1, 2015	20.50	20.50	20.50	20.50
102	AMEX	ARKK	Tue, Mar 31, 2015	20.82	20.88	20.80	20.84
101	AMEX	ARKK	Mon, Mar 30, 2015	21.00	21.00	21.00	21.00
100	AMEX	ARKK	Fri, Mar 27, 2015	20.76	20.76	20.76	20.76
99	AMEX	ARKK	Thu, Mar 26, 2015	20.79	20.79	20.79	20.79
98	AMEX	ARKK	Wed, Mar 25, 2015	20.81	20.81	20.81	20.81
97	AMEX	ARKK	Tue, Mar 24, 2015	21.39	21.40	21.29	21.29
96	AMEX	ARKK	Mon, Mar 23, 2015	21.48	21.48	21.18	21.29
95	AMEX	ARKK	Fri, Mar 20, 2015	21.33	21.33	21.33	21.33
94	AMEX	ARKK	Thu, Mar 19, 2015	21.14	21.14	21.10	21.10
93	AMEX	ARKK	Wed, Mar 18, 2015	20.80	20.80	20.80	20.80
92	AMEX	ARKK	Tue, Mar 17, 2015	20.87	20.87	20.87	20.87
91	AMEX	ARKK	Mon, Mar 16, 2015	20.83	20.83	20.80	20.80
90	AMEX	ARKK	Fri, Mar 13, 2015	20.59	20.62	20.58	20.62
89	AMEX	ARKK	Thu, Mar 12, 2015	20.68	20.68	20.68	20.68
88	AMEX	ARKK	Wed, Mar 11, 2015	20.65	20.67	20.65	20.67
87	AMEX	ARKK	Tue, Mar 10, 2015	20.60	20.60	20.58	20.58
86	AMEX	ARKK	Mon, Mar 9, 2015	21.16	21.16	20.79	20.80
85	AMEX	ARKK	Fri, Mar 6, 2015	21.53	21.53	20.97	20.97
84	AMEX	ARKK	Thu, Mar 5, 2015	21.35	21.35	21.35	21.35
83	AMEX	ARKK	Wed, Mar 4, 2015	21.08	21.22	21.08	21.22
82	AMEX	ARKK	Tue, Mar 3, 2015	21.34	21.34	21.34	21.34
81	AMEX	ARKK	Mon, Mar 2, 2015	21.54	21.54	21.42	21.50
80	AMEX	ARKK	Fri, Feb 27, 2015	21.51	21.51	21.51	21.51
79	AMEX	ARKK	Thu, Feb 26, 2015	21.70	21.70	21.58	21.64
78	AMEX	ARKK	Wed, Feb 25, 2015	21.51	21.56	21.43	21.43
77	AMEX	ARKK	Tue, Feb 24, 2015	21.51	21.51	21.42	21.42
76	AMEX	ARKK	Mon, Feb 23, 2015	21.55	21.58	21.48	21.48
75	AMEX	ARKK	Fri, Feb 20, 2015	21.75	21.75	21.57	21.68
74	AMEX	ARKK	Thu, Feb 19, 2015	21.53	21.54	21.34	21.54
73	AMEX	ARKK	Wed, Feb 18, 2015	21.34	21.37	21.34	21.37
72	AMEX	ARKK	Tue, Feb 17, 2015	21.60	21.60	21.30	21.34
71	AMEX	ARKK	Fri, Feb 13, 2015	21.27	21.46	21.27	21.45
70	AMEX	ARKK	Thu, Feb 12, 2015	21.00	21.19	21.00	21.18
69	AMEX	ARKK	Wed, Feb 11, 2015	20.95	21.03	20.86	21.03
68	AMEX	ARKK	Tue, Feb 10, 2015	20.81	20.85	20.81	20.85
67	AMEX	ARKK	Mon, Feb 9, 2015	20.71	20.71	20.63	20.68
66	AMEX	ARKK	Fri, Feb 6, 2015	20.95	20.95	20.79	20.79
65	AMEX	ARKK	Thu, Feb 5, 2015	20.65	20.84	20.65	20.84
64	AMEX	ARKK	Wed, Feb 4, 2015	20.43	20.46	20.42	20.46
63	AMEX	ARKK	Tue, Feb 3, 2015	20.67	20.67	20.18	20.23
62	AMEX	ARKK	Mon, Feb 2, 2015	20.20	20.37	20.12	20.37
61	AMEX	ARKK	Fri, Jan 30, 2015	20.42	20.42	20.24	20.24
60	AMEX	ARKK	Thu, Jan 29, 2015	20.33	20.39	20.08	20.39
59	AMEX	ARKK	Wed, Jan 28, 2015	20.44	20.44	20.35	20.35
58	AMEX	ARKK	Tue, Jan 27, 2015	20.44	20.44	20.44	20.44
57	AMEX	ARKK	Mon, Jan 26, 2015	20.75	20.75	20.75	20.75
56	AMEX	ARKK	Fri, Jan 23, 2015	20.71	20.73	20.63	20.63
55	AMEX	ARKK	Thu, Jan 22, 2015	20.26	20.53	20.26	20.53
54	AMEX	ARKK	Wed, Jan 21, 2015	19.97	20.25	19.97	20.25
53	AMEX	ARKK	Tue, Jan 20, 2015	19.80	19.90	19.69	19.89
52	AMEX	ARKK	Fri, Jan 16, 2015	19.99	19.99	19.59	19.61
51	AMEX	ARKK	Thu, Jan 15, 2015	19.91	19.91	19.48	19.48
50	AMEX	ARKK	Wed, Jan 14, 2015	19.93	19.93	19.83	19.93
49	AMEX	ARKK	Tue, Jan 13, 2015	20.26	20.26	19.98	19.99
48	AMEX	ARKK	Mon, Jan 12, 2015	20.73	20.73	20.15	20.15
47	AMEX	ARKK	Fri, Jan 9, 2015	20.10	20.10	19.94	19.97
46	AMEX	ARKK	Thu, Jan 8, 2015	19.94	20.14	19.94	20.14
45	AMEX	ARKK	Wed, Jan 7, 2015	19.83	19.83	19.65	19.70
44	AMEX	ARKK	Tue, Jan 6, 2015	19.79	19.79	19.36	19.61
43	AMEX	ARKK	Mon, Jan 5, 2015	20.37	20.37	19.65	19.68
42	AMEX	ARKK	Fri, Jan 2, 2015	21.00	21.00	19.96	20.17
41	AMEX	ARKK	Wed, Dec 31, 2014	20.35	20.41	20.16	20.16
40	AMEX	ARKK	Tue, Dec 30, 2014	20.58	20.58	20.28	20.30
39	AMEX	ARKK	Mon, Dec 29, 2014	20.47	20.47	20.42	20.43
38	AMEX	ARKK	Fri, Dec 26, 2014	20.41	20.60	20.41	20.60
37	AMEX	ARKK	Wed, Dec 24, 2014	20.65	20.65	20.37	20.37
36	AMEX	ARKK	Tue, Dec 23, 2014	20.40	20.40	20.30	20.34
35	AMEX	ARKK	Mon, Dec 22, 2014	20.35	20.35	20.25	20.33
34	AMEX	ARKK	Fri, Dec 19, 2014	20.19	20.19	20.03	20.16
33	AMEX	ARKK	Thu, Dec 18, 2014	19.84	19.90	19.84	19.88
32	AMEX	ARKK	Wed, Dec 17, 2014	19.12	19.16	19.12	19.16
31	AMEX	ARKK	Tue, Dec 16, 2014	19.06	19.24	18.95	18.95
30	AMEX	ARKK	Mon, Dec 15, 2014	19.64	19.64	19.28	19.28
29	AMEX	ARKK	Fri, Dec 12, 2014	19.82	19.82	19.61	19.61
28	AMEX	ARKK	Thu, Dec 11, 2014	19.85	19.85	19.77	19.77
27	AMEX	ARKK	Wed, Dec 10, 2014	20.04	20.04	19.73	19.73
26	AMEX	ARKK	Tue, Dec 9, 2014	19.58	19.78	19.50	19.78
25	AMEX	ARKK	Mon, Dec 8, 2014	20.09	20.09	19.68	19.73
24	AMEX	ARKK	Fri, Dec 5, 2014	20.19	20.19	20.10	20.11
23	AMEX	ARKK	Thu, Dec 4, 2014	20.13	20.18	20.04	20.06
22	AMEX	ARKK	Wed, Dec 3, 2014	20.09	20.09	20.09	20.09
21	AMEX	ARKK	Tue, Dec 2, 2014	20.05	20.05	20.05	20.05
20	AMEX	ARKK	Mon, Dec 1, 2014	20.27	20.27	20.27	20.27
19	AMEX	ARKK	Fri, Nov 28, 2014	20.54	20.65	20.53	20.59
18	AMEX	ARKK	Wed, Nov 26, 2014	20.53	20.56	20.53	20.56
17	AMEX	ARKK	Tue, Nov 25, 2014	20.52	20.52	20.52	20.52
16	AMEX	ARKK	Mon, Nov 24, 2014	20.35	20.49	20.35	20.49
15	AMEX	ARKK	Fri, Nov 21, 2014	20.37	20.37	20.36	20.36
14	AMEX	ARKK	Thu, Nov 20, 2014	20.12	20.28	20.10	20.28
13	AMEX	ARKK	Wed, Nov 19, 2014	20.29	20.29	20.29	20.29
12	AMEX	ARKK	Tue, Nov 18, 2014	20.60	20.60	20.60	20.60
11	AMEX	ARKK	Mon, Nov 17, 2014	20.59	20.59	20.36	20.41
10	AMEX	ARKK	Fri, Nov 14, 2014	20.42	20.44	20.42	20.44
9	AMEX	ARKK	Wed, Nov 12, 2014	20.26	20.36	20.24	20.36
8	AMEX	ARKK	Tue, Nov 11, 2014	20.69	20.69	20.23	20.29
7	AMEX	ARKK	Mon, Nov 10, 2014	20.16	20.30	20.16	20.30
6	AMEX	ARKK	Fri, Nov 7, 2014	20.15	20.15	20.08	20.12
5	AMEX	ARKK	Thu, Nov 6, 2014	20.09	20.14	20.07	20.14
4	AMEX	ARKK	Wed, Nov 5, 2014	20.51	20.51	20.00	20.00
3	AMEX	ARKK	Tue, Nov 4, 2014	20.20	20.27	20.20	20.26
2	AMEX	ARKK	Mon, Nov 3, 2014	20.49	20.49	20.35	20.38
1	AMEX	ARKK	Fri, Oct 31, 2014	20.42	20.42	20.38	20.38
#	Exchange	Symbol	Date	Open	High	Low	Close

ARK Innovation ETF AMEX:ARKK Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024