Skip to main content

Ark Innovation ETF (NY: ARKK )

46.18 +0.12 (+0.26%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 42.96 43.93 41.85 42.60 626,098 -0.58(-1.35%)
Mar 30, 2020 42.78 43.29 41.49 43.18 1,012,096 +0.81(+1.92%)
Mar 27, 2020 43.04 43.52 41.82 42.36 822,315 -2.14(-4.81%)
Mar 26, 2020 42.85 45.06 42.85 44.50 1,464,623 +2.11(+4.98%)
Mar 25, 2020 41.88 44.02 40.70 42.39 1,333,793 +1.59(+3.89%)
Mar 24, 2020 39.82 40.89 39.12 40.81 1,057,639 +3.68(+9.91%)
Mar 23, 2020 36.35 38.00 35.46 37.13 998,156 +0.48(+1.32%)
Mar 20, 2020 37.85 39.28 36.60 36.64 987,377 +0.04(+0.11%)
Mar 19, 2020 33.69 37.45 32.98 36.60 930,936 +3.02(+8.99%)
Mar 18, 2020 34.37 36.24 31.95 33.58 1,108,109 -3.43(-9.26%)
Mar 17, 2020 36.17 38.40 33.63 37.01 929,748 +1.95(+5.55%)
Mar 16, 2020 36.35 38.22 35.07 35.07 1,340,780 -6.47(-15.57%)
Mar 13, 2020 42.25 42.77 37.85 41.53 1,215,138 +1.81(+4.56%)
Mar 12, 2020 42.06 42.46 39.72 39.72 1,341,162 -5.72(-12.59%)
Mar 11, 2020 47.11 47.72 44.91 45.44 704,834 -3.01(-6.21%)
Mar 10, 2020 48.31 48.45 45.99 48.45 771,800 +2.20(+4.75%)
Mar 09, 2020 46.47 48.22 45.40 46.26 899,351 -4.19(-8.31%)
Mar 06, 2020 49.94 51.21 49.46 50.45 726,872 -1.36(-2.62%)
Mar 05, 2020 51.50 52.72 51.27 51.80 522,366 -1.24(-2.34%)
Mar 04, 2020 52.44 53.08 51.19 53.04 577,866 +1.74(+3.40%)
Mar 03, 2020 52.95 53.78 50.23 51.30 933,546 -1.06(-2.02%)
Mar 02, 2020 51.84 52.38 50.48 52.36 879,131 +1.20(+2.35%)
Feb 28, 2020 48.10 51.16 48.02 51.16 1,066,293 +1.09(+2.19%)
Feb 27, 2020 50.58 52.39 49.11 50.06 1,027,807 -1.77(-3.42%)
Feb 26, 2020 52.67 53.40 51.38 51.83 686,860 -0.54(-1.04%)
Feb 25, 2020 54.84 55.06 52.05 52.38 846,062 -1.86(-3.43%)
Feb 24, 2020 53.67 54.78 53.25 54.23 1,223,180 -2.51(-4.42%)
Feb 21, 2020 57.64 57.70 56.35 56.74 558,401 -1.24(-2.14%)
Feb 20, 2020 58.24 58.68 56.94 57.98 587,944 -0.46(-0.80%)
Feb 19, 2020 58.09 58.79 57.78 58.45 671,941 +1.17(+2.05%)
Feb 18, 2020 57.11 57.27 56.63 57.27 572,929 +0.45(+0.80%)
Feb 14, 2020 57.02 57.25 56.70 56.82 349,956 -0.07(-0.12%)
Feb 13, 2020 56.21 57.35 55.96 56.89 501,402 +0.42(+0.74%)
Feb 12, 2020 56.54 56.61 55.96 56.47 530,343 +0.52(+0.93%)
Feb 11, 2020 55.80 56.29 55.25 55.95 575,472 +0.87(+1.58%)
Feb 10, 2020 54.50 55.20 54.43 55.08 549,120 +1.02(+1.88%)
Feb 07, 2020 54.35 54.65 53.98 54.06 319,175 -0.32(-0.59%)
Feb 06, 2020 53.95 54.81 53.47 54.38 418,689 +0.63(+1.17%)
Feb 05, 2020 54.96 54.96 53.39 53.75 474,720 -0.77(-1.42%)
Feb 04, 2020 53.94 55.22 53.42 54.52 686,113 +2.28(+4.37%)
Feb 03, 2020 50.64 52.27 50.49 52.24 543,759 +2.09(+4.17%)
Jan 31, 2020 50.97 51.04 49.78 50.15 370,718 -1.11(-2.17%)
Jan 30, 2020 51.00 51.63 50.73 51.26 291,531 +0.10(+0.19%)
Jan 29, 2020 51.35 51.56 51.00 51.17 216,912 +0.03(+0.06%)
Jan 28, 2020 50.63 51.20 50.48 51.14 287,498 +0.94(+1.87%)
Jan 27, 2020 49.57 50.53 49.37 50.20 492,551 -0.92(-1.80%)
Jan 24, 2020 52.24 52.43 50.74 51.12 370,511 -0.97(-1.86%)
Jan 23, 2020 52.06 52.27 51.38 52.08 275,011 -0.04(-0.07%)
Jan 22, 2020 52.37 52.67 52.04 52.12 369,481 +0.24(+0.47%)
Jan 21, 2020 52.08 52.31 51.73 51.88 372,032 -0.08(-0.15%)
Jan 17, 2020 52.44 52.44 51.80 51.96 348,407 -0.33(-0.63%)
Jan 16, 2020 51.94 52.29 51.62 52.29 273,652 +0.56(+1.09%)
Jan 15, 2020 51.50 52.32 51.46 51.73 346,371 +0.16(+0.32%)
Jan 14, 2020 51.48 51.99 50.88 51.56 363,321 +0.21(+0.41%)
Jan 13, 2020 50.86 51.42 50.63 51.35 356,858 +1.04(+2.06%)
Jan 10, 2020 50.86 50.86 50.21 50.31 235,198 -0.37(-0.73%)
Jan 09, 2020 51.05 51.16 50.36 50.68 299,705 +0.06(+0.11%)
Jan 08, 2020 49.48 50.84 49.48 50.62 391,231 +1.11(+2.25%)
Jan 07, 2020 49.05 49.67 48.92 49.51 237,564 +0.60(+1.23%)
Jan 06, 2020 47.94 48.95 47.85 48.91 306,747 +0.38(+0.78%)
Jan 03, 2020 48.15 48.84 48.15 48.53 273,003 -0.36(-0.73%)
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.