Skip to main content

Ark Innovation ETF (NY: ARKK )

50.11 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 48.23 50.84 46.70 46.74 24,996,622 -1.73(-3.56%)
Apr 28, 2022 48.28 49.19 45.51 48.47 39,239,840 -0.68(-1.39%)
Apr 27, 2022 50.19 51.41 49.05 49.15 26,055,776 -1.11(-2.21%)
Apr 26, 2022 53.38 53.74 50.09 50.26 24,172,540 -3.64(-6.75%)
Apr 25, 2022 51.61 54.17 51.52 53.90 26,273,462 +1.87(+3.60%)
Apr 22, 2022 53.09 54.52 51.69 52.03 22,113,688 -0.87(-1.65%)
Apr 21, 2022 57.28 58.24 52.47 52.90 27,027,998 -2.77(-4.97%)
Apr 20, 2022 58.78 58.94 55.67 55.67 22,927,078 -3.51(-5.93%)
Apr 19, 2022 56.74 59.92 56.39 59.18 18,436,398 +2.30(+4.05%)
Apr 18, 2022 58.09 58.41 55.85 56.88 16,312,978 -1.63(-2.78%)
Apr 14, 2022 61.02 61.07 58.41 58.50 21,496,998 -2.72(-4.44%)
Apr 13, 2022 59.09 61.61 58.53 61.22 21,056,526 +1.87(+3.16%)
Apr 12, 2022 60.93 62.73 58.87 59.35 25,555,046 +0.00(+0.00%)
Apr 11, 2022 58.82 60.32 57.68 59.35 20,655,326 -0.80(-1.34%)
Apr 08, 2022 61.69 62.06 59.92 60.15 20,775,264 -1.99(-3.21%)
Apr 07, 2022 62.64 64.23 60.11 62.14 25,033,292 -0.73(-1.17%)
Apr 06, 2022 64.31 64.63 61.41 62.88 35,805,600 -3.05(-4.63%)
Apr 05, 2022 69.59 70.10 65.66 65.93 20,786,452 -3.99(-5.70%)
Apr 04, 2022 67.66 70.25 67.43 69.92 16,095,459 +2.94(+4.38%)
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.