Skip to main content

Ark Innovation ETF (NY: ARKK )

50.11 UNCHANGED
Streaming Delayed Price Updated: 9:38 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 38.67 39.74 38.67 39.29 22,739,692 +0.79(+2.06%)
Feb 27, 2023 38.82 38.82 38.04 38.50 19,876,502 +0.38(+0.99%)
Feb 24, 2023 38.22 38.63 37.74 38.12 34,581,544 -1.21(-3.08%)
Feb 23, 2023 40.49 40.50 38.14 39.33 35,331,788 -0.60(-1.51%)
Feb 22, 2023 39.28 40.12 38.85 39.94 26,715,590 +0.95(+2.44%)
Feb 21, 2023 40.23 40.91 38.97 38.99 37,305,716 -2.53(-6.09%)
Feb 17, 2023 41.33 41.65 40.39 41.51 46,487,688 -0.16(-0.38%)
Feb 16, 2023 41.90 43.40 41.37 41.67 41,850,744 -1.19(-2.78%)
Feb 15, 2023 40.69 42.88 40.63 42.86 35,381,600 +2.38(+5.88%)
Feb 14, 2023 39.03 40.65 38.52 40.48 33,919,296 +0.99(+2.51%)
Feb 13, 2023 38.96 39.81 38.25 39.49 20,670,512 +0.66(+1.71%)
Feb 10, 2023 39.39 39.91 38.41 38.83 32,876,040 -1.34(-3.33%)
Feb 09, 2023 42.19 42.33 39.90 40.17 25,768,938 -1.23(-2.97%)
Feb 08, 2023 42.38 43.19 41.38 41.40 24,799,262 -1.23(-2.88%)
Feb 07, 2023 41.93 42.82 40.96 42.62 39,627,992 +0.73(+1.75%)
Feb 06, 2023 41.85 42.51 41.49 41.89 27,695,336 -0.60(-1.42%)
Feb 03, 2023 42.07 44.26 41.75 42.50 46,110,440 -1.55(-3.51%)
Feb 02, 2023 42.98 45.08 42.74 44.04 56,502,916 +2.70(+6.52%)
Feb 01, 2023 39.77 41.71 38.91 41.35 37,787,608 +1.75(+4.41%)
Jan 31, 2023 38.37 39.76 38.37 39.60 21,692,718 +1.41(+3.69%)
Jan 30, 2023 39.37 39.75 38.15 38.19 26,956,370 -1.86(-4.65%)
Jan 27, 2023 37.71 40.35 37.61 40.06 38,023,844 +2.10(+5.54%)
Jan 26, 2023 38.48 38.85 37.01 37.95 23,689,572 +0.75(+2.03%)
Jan 25, 2023 36.12 37.27 35.39 37.20 24,795,402 +0.03(+0.08%)
Jan 24, 2023 37.29 38.29 36.96 37.17 22,089,564 -0.60(-1.58%)
Jan 23, 2023 36.38 37.79 36.02 37.77 25,181,148 +1.57(+4.33%)
Jan 20, 2023 35.04 36.32 34.52 36.20 25,283,980 +1.70(+4.91%)
Jan 19, 2023 35.01 35.32 34.15 34.50 24,566,526 -1.15(-3.23%)
Jan 18, 2023 37.28 37.70 35.63 35.65 29,487,774 -1.08(-2.94%)
Jan 17, 2023 35.92 36.81 35.18 36.73 19,392,132 +1.04(+2.92%)
Jan 13, 2023 34.37 35.72 34.32 35.69 26,657,654 +0.50(+1.41%)
Jan 12, 2023 34.61 35.21 33.10 35.20 26,801,398 +0.72(+2.10%)
Jan 11, 2023 33.65 34.47 33.18 34.47 22,971,890 +1.13(+3.39%)
Jan 10, 2023 32.37 33.36 32.32 33.34 19,097,046 +0.80(+2.47%)
Jan 09, 2023 32.16 33.17 31.76 32.54 26,128,208 +1.43(+4.59%)
Jan 06, 2023 30.67 31.42 29.80 31.11 24,801,838 +0.35(+1.13%)
Jan 05, 2023 31.13 31.17 30.30 30.76 15,802,363 -0.75(-2.39%)
Jan 04, 2023 30.63 31.68 30.32 31.52 24,210,208 +1.31(+4.33%)
Jan 03, 2023 31.58 31.88 29.77 30.21 24,955,158 -0.77(-2.50%)
Dec 30, 2022 30.23 31.02 29.99 30.98 19,195,066 +0.07(+0.22%)
Dec 29, 2022 29.93 31.13 29.71 30.91 25,489,406 +1.52(+5.16%)
Dec 28, 2022 29.51 30.03 29.19 29.40 20,451,760 -0.14(-0.47%)
Dec 27, 2022 30.26 30.34 29.41 29.53 20,078,156 -1.18(-3.84%)
Dec 23, 2022 31.15 31.39 30.43 30.71 22,007,752 -0.62(-1.99%)
Dec 22, 2022 31.83 31.86 30.34 31.34 24,580,464 -1.10(-3.39%)
Dec 21, 2022 32.18 32.92 31.73 32.44 19,748,114 +0.54(+1.68%)
Dec 20, 2022 31.64 32.55 31.44 31.90 18,617,978 -0.05(-0.16%)
Dec 19, 2022 32.84 32.99 31.76 31.95 19,711,524 -1.03(-3.13%)
Dec 16, 2022 33.18 33.59 32.41 32.99 25,267,832 +0.04(+0.12%)
Dec 15, 2022 33.63 34.06 32.89 32.95 24,669,320 -1.70(-4.90%)
Dec 14, 2022 34.81 35.47 34.14 34.64 31,053,408 -0.36(-1.02%)
Dec 13, 2022 37.24 38.06 34.38 35.00 40,801,284 -0.02(-0.06%)
Dec 12, 2022 34.10 35.02 33.80 35.02 16,717,539 +0.65(+1.90%)
Dec 09, 2022 34.62 35.42 34.35 34.36 19,270,118 -0.51(-1.45%)
Dec 08, 2022 34.31 35.23 33.57 34.87 22,345,966 +0.80(+2.36%)
Dec 07, 2022 34.02 34.71 33.68 34.07 22,339,360 -0.27(-0.78%)
Dec 06, 2022 35.69 35.77 34.05 34.33 22,938,374 -1.44(-4.02%)
Dec 05, 2022 37.32 37.86 35.53 35.77 25,631,448 -2.07(-5.48%)
Dec 02, 2022 36.63 37.99 36.43 37.84 21,364,500 +0.26(+0.69%)
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.