Skip to main content

Ark Innovation ETF (NY: ARKK )

48.79 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 18.01 18.07 17.96 17.96 781 +0.16(+0.91%)
Oct 29, 2015 17.89 18.03 17.80 17.80 6,946 -0.09(-0.50%)
Oct 28, 2015 17.89 17.89 17.89 17.89 228 +0.19(+1.07%)
Oct 27, 2015 17.72 17.72 17.70 17.70 229 -0.15(-0.86%)
Oct 26, 2015 17.85 17.85 17.85 17.85 126 -0.03(-0.15%)
Oct 23, 2015 17.88 17.88 17.88 17.88 110 +0.33(+1.86%)
Oct 22, 2015 17.48 17.55 17.44 17.55 1,235 -0.19(-1.07%)
Oct 21, 2015 17.74 17.74 17.74 17.74 121 +0.15(+0.84%)
Oct 20, 2015 17.59 17.59 17.59 17.59 117 -0.28(-1.59%)
Oct 19, 2015 17.87 17.88 17.81 17.88 667 +0.00(+0.00%)
Oct 16, 2015 17.86 17.96 17.86 17.88 603 +0.26(+1.46%)
Oct 15, 2015 17.62 17.62 17.62 17.62 113 +0.02(+0.13%)
Oct 14, 2015 17.60 17.60 17.60 17.60 110 -0.09(-0.51%)
Oct 13, 2015 17.69 17.69 17.69 17.69 113 -0.06(-0.35%)
Oct 12, 2015 17.75 17.75 17.75 17.75 110 -0.14(-0.78%)
Oct 09, 2015 17.86 17.89 17.86 17.89 335 +0.39(+2.24%)
Oct 08, 2015 17.50 17.50 17.50 17.50 222 -0.11(-0.62%)
Oct 07, 2015 17.61 17.61 17.61 17.61 110 +0.25(+1.46%)
Oct 06, 2015 17.35 17.35 17.35 17.35 110 -0.26(-1.49%)
Oct 05, 2015 17.62 17.62 17.62 17.62 110 +0.40(+2.31%)
Oct 02, 2015 16.91 17.22 16.91 17.22 667 +0.50(+2.97%)
Oct 01, 2015 16.72 16.72 16.72 16.72 1,413 -0.23(-1.38%)
Sep 30, 2015 16.96 16.96 16.96 16.96 110 +0.09(+0.54%)
Sep 29, 2015 16.87 16.87 16.87 16.87 110 -0.28(-1.63%)
Sep 28, 2015 17.15 17.15 17.15 17.15 643 -0.36(-2.06%)
Sep 25, 2015 17.81 17.81 17.51 17.51 1,648 -0.19(-1.07%)
Sep 24, 2015 17.89 17.89 17.70 17.70 388 -0.21(-1.16%)
Sep 23, 2015 18.11 18.11 17.90 17.90 490 -0.04(-0.20%)
Sep 22, 2015 17.94 17.94 17.94 17.94 222 -0.38(-2.07%)
Sep 21, 2015 18.32 18.32 18.32 18.32 2,656 -0.12(-0.63%)
Sep 18, 2015 18.50 18.55 18.45 18.44 11,803 -0.29(-1.54%)
Sep 17, 2015 18.73 18.73 18.73 18.73 110 +0.16(+0.88%)
Sep 16, 2015 18.56 18.56 18.56 18.56 214 +0.22(+1.18%)
Sep 15, 2015 18.35 18.35 18.35 18.35 1,235 +0.23(+1.30%)
Sep 14, 2015 18.02 18.15 18.02 18.11 992 -0.04(-0.20%)
Sep 11, 2015 18.15 18.15 18.15 18.15 166 +0.09(+0.50%)
Sep 10, 2015 18.06 18.06 18.06 18.06 110 -0.07(-0.40%)
Sep 09, 2015 18.43 18.43 18.13 18.13 1,966 +0.06(+0.35%)
Sep 08, 2015 18.07 18.07 18.07 18.07 142 +0.54(+3.09%)
Sep 04, 2015 17.53 17.53 17.53 17.53 221 -0.35(-1.97%)
Sep 03, 2015 17.88 17.88 17.88 17.88 110 +0.20(+1.15%)
Sep 02, 2015 17.48 17.67 17.48 17.67 698 +0.19(+1.11%)
Sep 01, 2015 17.60 17.60 17.48 17.48 510 -0.66(-3.63%)
Aug 31, 2015 18.11 18.17 18.08 18.14 5,249 -0.13(-0.69%)
Aug 28, 2015 18.23 18.36 18.23 18.27 3,045 +0.18(+0.98%)
Aug 27, 2015 17.83 18.18 17.83 18.09 2,881 +0.54(+3.08%)
Aug 26, 2015 17.25 17.55 17.15 17.55 598 +0.06(+0.34%)
Aug 25, 2015 17.42 17.49 17.42 17.49 277 +0.38(+2.22%)
Aug 24, 2015 16.02 17.13 15.80 17.11 11,148 -0.51(-2.92%)
Aug 21, 2015 17.67 17.78 17.62 17.62 4,251 -0.32(-1.81%)
Aug 20, 2015 18.08 18.08 17.95 17.95 1,519 -0.78(-4.14%)
Aug 19, 2015 18.77 18.77 18.73 18.73 1,033 -0.21(-1.10%)
Aug 18, 2015 18.93 18.93 18.93 18.93 185 -0.12(-0.65%)
Aug 17, 2015 19.06 19.06 19.06 19.06 166 +0.14(+0.75%)
Aug 14, 2015 18.92 18.92 18.92 18.92 192 -0.03(-0.13%)
Aug 13, 2015 18.94 18.94 18.94 18.94 166 +0.17(+0.90%)
Aug 12, 2015 18.55 18.77 18.55 18.77 1,772 -0.18(-0.94%)
Aug 11, 2015 18.88 18.95 18.88 18.95 524 -0.25(-1.32%)
Aug 10, 2015 18.82 19.23 18.82 19.20 675 +0.45(+2.42%)
Aug 07, 2015 18.75 18.75 18.75 18.75 195 -0.02(-0.11%)
Aug 06, 2015 18.73 18.77 18.68 18.77 1,584 -0.27(-1.42%)
Aug 05, 2015 19.19 19.19 19.04 19.04 2,493 +0.05(+0.24%)
Aug 04, 2015 19.02 19.02 19.00 19.00 491 -0.05(-0.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.