Skip to main content

Ark Innovation ETF (NY: ARKK )

50.08 -0.03 (-0.06%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.