Skip to main content

Ark Innovation ETF (NY: ARKK )

50.08 -0.03 (-0.06%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 38.23 38.83 37.48 37.96 20,074,578 -0.61(-1.57%)
Oct 28, 2022 37.52 38.61 36.84 38.57 24,821,340 +1.01(+2.69%)
Oct 27, 2022 38.35 38.66 37.27 37.56 20,253,776 -0.02(-0.05%)
Oct 26, 2022 36.96 39.17 36.75 37.58 31,530,914 +0.08(+0.21%)
Oct 25, 2022 35.53 37.59 35.49 37.50 26,362,182 +2.36(+6.72%)
Oct 24, 2022 35.35 35.39 33.77 35.14 25,502,982 -0.45(-1.25%)
Oct 21, 2022 34.82 35.62 34.01 35.58 28,506,682 +0.62(+1.79%)
Oct 20, 2022 34.80 36.40 34.63 34.96 22,941,336 -0.13(-0.37%)
Oct 19, 2022 36.22 36.30 34.81 35.09 24,141,148 -1.58(-4.30%)
Oct 18, 2022 37.67 38.04 35.92 36.66 24,916,702 +0.59(+1.62%)
Oct 17, 2022 35.13 36.39 34.99 36.08 24,334,410 +2.37(+7.03%)
Oct 14, 2022 36.49 36.95 33.65 33.71 26,258,130 -2.03(-5.69%)
Oct 13, 2022 33.89 36.18 33.46 35.74 31,332,390 -0.08(-0.22%)
Oct 12, 2022 35.40 35.96 34.52 35.82 20,593,860 +0.47(+1.32%)
Oct 11, 2022 35.74 36.55 34.34 35.36 29,987,594 -0.64(-1.79%)
Oct 10, 2022 37.29 37.29 35.55 36.00 21,304,876 -1.22(-3.28%)
Oct 07, 2022 38.75 38.87 37.01 37.22 25,563,756 -2.62(-6.57%)
Oct 06, 2022 39.57 40.63 39.03 39.84 20,095,002 +0.13(+0.32%)
Oct 05, 2022 39.41 39.96 38.34 39.71 21,163,080 -0.74(-1.84%)
Oct 04, 2022 38.99 40.56 38.93 40.45 31,575,770 +2.87(+7.63%)
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.