Skip to main content

Ark Innovation ETF (NY: ARKK )

46.18 +0.12 (+0.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 67.51 70.79 66.89 69.89 24,388,858 +2.63(+3.91%)
Feb 25, 2022 65.98 67.26 64.63 67.26 23,619,510 +2.18(+3.35%)
Feb 24, 2022 57.07 65.40 57.02 65.08 38,401,784 +4.70(+7.79%)
Feb 23, 2022 63.55 64.33 60.37 60.38 22,843,120 -2.49(-3.96%)
Feb 22, 2022 62.93 65.74 62.23 62.87 26,337,884 -1.40(-2.18%)
Feb 18, 2022 64.26 0 -3.35(-4.96%)
Feb 17, 2022 71.07 71.32 67.17 67.62 19,585,636 -4.65(-6.44%)
Feb 16, 2022 73.21 73.22 71.08 72.27 15,206,530 -2.39(-3.20%)
Feb 15, 2022 72.39 74.77 71.68 74.66 19,286,566 +3.86(+5.45%)
Feb 14, 2022 70.95 73.52 69.98 70.80 22,891,642 -0.51(-0.71%)
Feb 11, 2022 73.64 75.61 70.33 71.31 30,432,526 -1.84(-2.52%)
Feb 10, 2022 73.70 77.60 72.50 73.15 32,818,630 -2.33(-3.09%)
Feb 09, 2022 73.02 75.85 72.91 75.48 22,249,104 +3.69(+5.14%)
Feb 08, 2022 71.43 72.18 69.88 71.79 17,843,634 -0.09(-0.12%)
Feb 07, 2022 72.07 75.08 71.23 71.88 20,705,174 -0.27(-0.37%)
Feb 04, 2022 69.17 73.04 67.64 72.15 29,309,684 +3.68(+5.37%)
Feb 03, 2022 69.56 68.29 68.47 31,610,868 -4.07(-5.61%)
Feb 02, 2022 76.77 76.92 71.32 72.54 31,132,528 -3.91(-5.11%)
Feb 01, 2022 76.06 76.74 72.68 76.44 23,905,604 +1.64(+2.19%)
Jan 31, 2022 69.48 74.82 74.81 28,819,458 +6.47(+9.46%)
Jan 28, 2022 65.67 68.94 63.82 68.34 38,350,092 +2.56(+3.89%)
Jan 27, 2022 70.01 70.07 65.49 65.78 21,785,618 -2.68(-3.91%)
Jan 26, 2022 72.83 74.29 68.02 68.46 34,520,488 -1.76(-2.50%)
Jan 25, 2022 70.77 72.85 68.62 70.21 37,449,700 -2.72(-3.73%)
Jan 24, 2022 68.02 72.96 64.44 72.93 66,945,392 +2.00(+2.82%)
Jan 21, 2022 74.18 75.73 70.90 70.93 38,340,032 -4.31(-5.73%)
Jan 20, 2022 76.41 80.17 74.98 75.24 24,731,058 +0.12(+0.16%)
Jan 19, 2022 77.06 78.82 75.03 75.12 31,879,796 -1.15(-1.51%)
Jan 18, 2022 78.09 79.99 76.27 76.27 23,612,802 -3.30(-4.15%)
Jan 14, 2022 79.58 0 +0.26(+0.33%)
Jan 13, 2022 84.31 84.47 79.18 79.32 25,511,908 -4.54(-5.42%)
Jan 12, 2022 87.24 88.60 83.63 83.86 19,892,730 -2.40(-2.78%)
Jan 11, 2022 83.72 86.83 82.61 86.26 13,967,130 +2.32(+2.76%)
Jan 10, 2022 82.53 83.99 79.45 83.94 23,865,978 +0.22(+0.26%)
Jan 07, 2022 85.14 87.86 83.21 83.72 15,416,165 -1.15(-1.36%)
Jan 06, 2022 85.26 86.87 81.97 84.87 20,164,456 -0.54(-0.63%)
Jan 05, 2022 90.69 92.18 84.92 85.41 20,383,422 -6.52(-7.09%)
Jan 04, 2022 95.93 96.20 89.77 91.92 19,265,462 -4.26(-4.43%)
Jan 03, 2022 95.21 96.37 92.67 96.19 10,463,574 +2.38(+2.54%)
Dec 31, 2021 95.91 97.26 93.70 93.81 7,149,876 -2.09(-2.18%)
Dec 30, 2021 92.56 97.62 92.56 95.90 9,602,886 +2.85(+3.06%)
Dec 29, 2021 94.01 94.36 92.01 93.05 9,955,636 -1.01(-1.07%)
Dec 28, 2021 95.65 97.41 93.92 94.06 9,749,201 -1.75(-1.83%)
Dec 27, 2021 97.08 97.52 95.48 95.81 7,532,275 -1.63(-1.68%)
Dec 23, 2021 96.50 98.08 94.46 97.45 8,235,740 +0.80(+0.82%)
Dec 22, 2021 96.63 98.64 95.34 96.65 12,631,537 -0.11(-0.11%)
Dec 21, 2021 94.56 96.88 93.15 96.76 11,626,520 +3.58(+3.84%)
Dec 20, 2021 93.44 94.88 91.75 93.18 13,552,292 -2.43(-2.54%)
Dec 17, 2021 89.33 95.91 88.13 95.61 27,387,810 +5.24(+5.80%)
Dec 16, 2021 95.25 95.48 89.38 90.36 20,757,866 -3.50(-3.73%)
Dec 15, 2021 91.52 94.22 88.58 93.87 24,398,772 +1.98(+2.15%)
Dec 14, 2021 90.86 93.17 90.03 91.89 12,759,226 -1.06(-1.14%)
Dec 13, 2021 94.22 95.30 90.94 92.95 17,396,762 -1.64(-1.74%)
Dec 10, 2021 97.33 98.92 94.04 94.59 13,299,306 -1.53(-1.60%)
Dec 09, 2021 101.00 101.84 95.84 96.13 14,284,439 -5.40(-5.32%)
Dec 08, 2021 98.87 102.22 96.67 101.53 11,469,351 +3.06(+3.11%)
Dec 07, 2021 96.28 99.67 96.25 98.47 13,724,212 +5.08(+5.43%)
Dec 06, 2021 90.52 93.52 87.57 93.39 19,696,770 +1.40(+1.52%)
Dec 03, 2021 97.04 97.38 90.16 92.00 20,337,304 -5.40(-5.54%)
Dec 02, 2021 97.02 99.46 94.89 97.40 14,621,224 +0.41(+0.43%)
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.