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 31, 2018 39.51 40.33 39.51 39.79 350,506 +0.99(+2.55%)
Oct 30, 2018 37.56 38.90 37.47 38.80 542,967 +0.96(+2.54%)
Oct 29, 2018 39.22 39.43 37.15 37.84 272,372 -0.38(-1.00%)
Oct 26, 2018 37.36 39.03 37.25 38.22 350,657 -0.31(-0.80%)
Oct 25, 2018 37.88 38.94 37.71 38.53 518,408 +1.72(+4.67%)
Oct 24, 2018 39.15 39.25 36.81 36.81 325,981 -2.21(-5.68%)
Oct 23, 2018 37.83 39.35 37.56 39.03 435,378 +0.30(+0.77%)
Oct 22, 2018 38.90 39.10 38.16 38.73 231,134 +0.11(+0.29%)
Oct 19, 2018 39.54 40.02 38.52 38.61 268,905 -0.73(-1.85%)
Oct 18, 2018 40.31 40.32 39.06 39.34 272,422 -1.19(-2.93%)
Oct 17, 2018 41.02 41.12 39.90 40.53 317,290 -0.24(-0.60%)
Oct 16, 2018 39.39 40.88 39.20 40.77 398,463 +1.86(+4.78%)
Oct 15, 2018 39.04 39.27 38.36 38.91 207,983 -0.36(-0.90%)
Oct 12, 2018 39.38 39.50 38.42 39.27 419,141 +1.23(+3.24%)
Oct 11, 2018 38.37 39.02 37.69 38.04 1,099,030 -0.37(-0.97%)
Oct 10, 2018 40.24 40.42 38.37 38.41 829,608 -2.11(-5.21%)
Oct 09, 2018 40.28 40.95 40.22 40.52 685,721 +0.19(+0.46%)
Oct 08, 2018 40.90 41.19 39.76 40.33 571,594 -0.77(-1.86%)
Oct 05, 2018 41.76 42.11 40.34 41.10 492,012 -0.79(-1.90%)
Oct 04, 2018 43.23 43.23 41.54 41.90 427,802 -1.35(-3.13%)
Oct 03, 2018 43.48 43.55 42.95 43.25 316,619 +0.08(+0.19%)
Oct 02, 2018 44.34 44.36 42.94 43.17 816,332 -1.14(-2.57%)
Oct 01, 2018 45.18 45.31 44.16 44.31 270,270 +0.07(+0.15%)
Sep 28, 2018 44.32 44.67 44.13 44.24 297,689 -0.81(-1.80%)
Sep 27, 2018 44.97 45.17 44.83 45.05 231,077 +0.37(+0.84%)
Sep 26, 2018 44.82 45.14 44.61 44.68 204,365 +0.04(+0.08%)
Sep 25, 2018 44.36 44.74 44.27 44.64 210,007 +0.41(+0.93%)
Sep 24, 2018 43.69 44.26 43.52 44.23 219,087 +0.16(+0.36%)
Sep 21, 2018 45.51 45.51 44.04 44.07 327,116 -1.09(-2.42%)
Sep 20, 2018 45.14 45.47 44.79 45.17 240,375 +0.21(+0.46%)
Sep 19, 2018 44.97 45.14 44.61 44.96 229,060 -0.03(-0.06%)
Sep 18, 2018 44.25 45.15 44.25 44.99 318,216 +0.80(+1.82%)
Sep 17, 2018 44.94 45.18 44.16 44.18 350,850 -0.90(-1.99%)
Sep 14, 2018 44.90 45.42 44.70 45.08 277,037 +0.28(+0.63%)
Sep 13, 2018 44.85 45.26 44.57 44.80 290,013 +0.34(+0.76%)
Sep 12, 2018 44.31 44.54 43.65 44.46 246,206 +0.14(+0.32%)
Sep 11, 2018 43.52 44.37 43.36 44.32 214,638 +0.53(+1.22%)
Sep 10, 2018 43.92 43.93 43.36 43.79 243,060 +0.12(+0.28%)
Sep 07, 2018 43.55 44.25 43.16 43.67 439,151 -0.29(-0.66%)
Sep 06, 2018 45.02 45.09 43.81 43.96 474,436 -0.89(-1.98%)
Sep 05, 2018 45.80 45.80 44.44 44.85 507,447 -1.10(-2.40%)
Sep 04, 2018 46.19 46.26 45.51 45.95 339,879 -0.50(-1.07%)
Aug 31, 2018 46.45 46.45 46.45 0 +0.09(+0.20%)
Aug 30, 2018 46.22 46.57 45.95 46.35 252,527 -0.03(-0.06%)
Aug 29, 2018 45.91 46.51 45.63 46.38 466,375 +0.60(+1.31%)
Aug 28, 2018 45.79 45.91 45.46 45.78 250,080 +0.10(+0.23%)
Aug 27, 2018 45.22 45.68 44.98 45.68 393,255 +0.77(+1.71%)
Aug 24, 2018 44.45 44.98 44.45 44.91 359,967 +0.67(+1.52%)
Aug 23, 2018 44.46 44.74 44.05 44.24 259,156 -0.07(-0.15%)
Aug 22, 2018 44.07 44.51 44.05 44.31 248,005 +0.04(+0.08%)
Aug 21, 2018 43.39 44.39 43.39 44.27 383,879 +0.93(+2.13%)
Aug 20, 2018 42.75 43.36 42.48 43.34 179,351 +0.51(+1.20%)
Aug 17, 2018 43.22 43.22 42.41 42.83 311,814 -0.53(-1.23%)
Aug 16, 2018 43.10 43.67 43.09 43.36 235,630 +0.45(+1.05%)
Aug 15, 2018 43.26 43.50 42.50 42.91 379,354 -0.90(-2.05%)
Aug 14, 2018 43.78 43.95 43.46 43.81 271,038 +0.25(+0.58%)
Aug 13, 2018 43.96 44.02 43.40 43.56 227,588 -0.30(-0.68%)
Aug 10, 2018 43.32 43.93 42.62 43.86 266,765 +0.10(+0.23%)
Aug 09, 2018 43.60 44.25 43.42 43.75 214,969 +0.16(+0.36%)
Aug 08, 2018 43.80 43.84 43.47 43.60 356,591 +0.05(+0.11%)
Aug 07, 2018 43.08 43.63 42.89 43.55 828,886 +0.62(+1.44%)
Aug 06, 2018 42.59 43.01 42.44 42.93 343,404 +0.44(+1.03%)
Aug 03, 2018 43.05 43.11 42.47 42.49 267,942 -0.37(-0.87%)
Aug 02, 2018 41.84 42.93 41.71 42.87 535,747 +1.07(+2.55%)
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.