Skip to main content

Ark Innovation ETF (NY: ARKK )

48.79 +0.13 (+0.27%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 42.71 43.08 42.29 42.66 162,809 -0.14(-0.32%)
Oct 30, 2019 42.75 42.81 42.39 42.80 184,967 +0.05(+0.11%)
Oct 29, 2019 42.90 43.07 42.61 42.75 416,253 -0.31(-0.72%)
Oct 28, 2019 42.19 43.17 42.19 43.06 248,186 +1.08(+2.57%)
Oct 25, 2019 40.96 42.04 40.70 41.98 182,879 +0.84(+2.04%)
Oct 24, 2019 41.04 41.22 40.70 41.14 248,415 +0.86(+2.13%)
Oct 23, 2019 40.42 40.70 40.18 40.28 148,387 -0.16(-0.41%)
Oct 22, 2019 41.12 41.23 40.40 40.44 193,539 -0.46(-1.13%)
Oct 21, 2019 40.73 41.07 40.45 40.91 156,664 +0.46(+1.14%)
Oct 18, 2019 41.31 41.34 40.04 40.44 167,432 -0.92(-2.22%)
Oct 17, 2019 41.36 41.56 41.25 41.36 159,824 +0.08(+0.19%)
Oct 16, 2019 41.47 41.55 41.18 41.28 195,352 -0.34(-0.81%)
Oct 15, 2019 40.99 41.76 40.94 41.62 182,174 +0.86(+2.11%)
Oct 14, 2019 40.38 40.96 40.26 40.76 170,223 +0.32(+0.79%)
Oct 11, 2019 40.45 41.01 40.42 40.44 251,511 +0.63(+1.57%)
Oct 10, 2019 39.80 40.17 39.56 39.82 255,010 +0.09(+0.22%)
Oct 09, 2019 39.61 39.91 39.38 39.73 138,040 +0.55(+1.40%)
Oct 08, 2019 40.16 40.16 39.17 39.18 297,929 -1.36(-3.35%)
Oct 07, 2019 40.32 40.89 40.21 40.54 177,402 +0.06(+0.14%)
Oct 04, 2019 40.16 40.51 39.83 40.48 240,211 +0.42(+1.06%)
Oct 03, 2019 39.61 40.14 38.70 40.06 350,126 +0.25(+0.63%)
Oct 02, 2019 40.12 40.12 39.37 39.81 725,072 -0.61(-1.50%)
Oct 01, 2019 41.61 41.81 40.38 40.42 291,101 -0.95(-2.31%)
Sep 30, 2019 41.22 41.54 40.90 41.37 295,290 +0.24(+0.59%)
Sep 27, 2019 41.63 42.01 40.78 41.13 320,247 -0.41(-1.00%)
Sep 26, 2019 41.68 41.75 41.04 41.54 160,404 -0.07(-0.16%)
Sep 25, 2019 41.42 41.72 40.83 41.61 278,804 +0.10(+0.23%)
Sep 24, 2019 43.16 43.31 41.13 41.52 381,479 -1.45(-3.37%)
Sep 23, 2019 43.05 43.26 42.88 42.96 146,616 -0.19(-0.45%)
Sep 20, 2019 43.36 43.41 42.68 43.15 246,016 -0.11(-0.25%)
Sep 19, 2019 43.51 43.86 43.18 43.26 177,621 -0.18(-0.42%)
Sep 18, 2019 43.89 43.95 42.89 43.44 182,713 -0.44(-1.01%)
Sep 17, 2019 43.74 43.89 43.55 43.89 201,231 +0.10(+0.22%)
Sep 16, 2019 43.22 43.88 43.21 43.79 183,075 +0.14(+0.33%)
Sep 13, 2019 43.99 44.09 43.60 43.65 263,330 -0.24(-0.55%)
Sep 12, 2019 44.09 44.26 43.66 43.89 279,285 -0.04(-0.09%)
Sep 11, 2019 42.94 43.96 42.88 43.93 408,119 +1.15(+2.68%)
Sep 10, 2019 41.99 42.89 41.79 42.78 239,661 +0.52(+1.23%)
Sep 09, 2019 42.54 42.63 41.98 42.26 208,484 -0.13(-0.30%)
Sep 06, 2019 42.52 42.76 42.23 42.38 119,639 -0.10(-0.23%)
Sep 05, 2019 42.33 42.70 41.92 42.48 215,536 +0.68(+1.62%)
Sep 04, 2019 42.17 42.23 41.59 41.80 194,394 +0.07(+0.16%)
Sep 03, 2019 42.39 42.88 41.55 41.74 320,152 -1.01(-2.37%)
Aug 30, 2019 43.07 43.25 42.37 42.75 209,523 +0.13(+0.32%)
Aug 29, 2019 42.45 42.68 42.24 42.61 210,727 +0.77(+1.84%)
Aug 28, 2019 41.42 42.00 41.14 41.84 356,987 +0.25(+0.60%)
Aug 27, 2019 42.48 42.54 41.28 41.59 236,219 -0.65(-1.53%)
Aug 26, 2019 42.50 42.50 41.80 42.24 442,068 +0.27(+0.64%)
Aug 23, 2019 43.11 43.56 41.82 41.97 252,444 -1.43(-3.29%)
Aug 22, 2019 44.05 44.12 43.10 43.40 132,163 -0.65(-1.47%)
Aug 21, 2019 44.05 44.25 43.73 44.04 258,329 +0.39(+0.88%)
Aug 20, 2019 43.93 43.93 43.50 43.66 184,137 -0.28(-0.64%)
Aug 19, 2019 43.84 43.97 43.50 43.94 291,477 +0.83(+1.92%)
Aug 16, 2019 42.51 43.17 42.51 43.11 280,747 +1.09(+2.59%)
Aug 15, 2019 42.33 42.33 41.60 42.02 357,566 -0.08(-0.18%)
Aug 14, 2019 42.75 42.95 41.79 42.09 379,794 -1.53(-3.52%)
Aug 13, 2019 42.66 43.84 42.44 43.63 305,153 +0.87(+2.03%)
Aug 12, 2019 43.36 43.42 42.64 42.76 275,215 -0.91(-2.08%)
Aug 09, 2019 44.16 44.29 43.28 43.67 189,203 -0.60(-1.35%)
Aug 08, 2019 43.69 44.32 43.41 44.26 409,011 +0.73(+1.68%)
Aug 07, 2019 42.64 43.54 42.44 43.53 452,953 +0.55(+1.28%)
Aug 06, 2019 43.04 43.39 42.22 42.98 488,602 +0.39(+0.91%)
Aug 05, 2019 43.38 43.47 42.03 42.60 894,000 -1.89(-4.25%)
Aug 02, 2019 45.33 45.54 44.09 44.49 367,314 -1.54(-3.35%)
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.