Skip to main content

Ark Innovation ETF (NY: ARKK )

46.18 +0.12 (+0.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 30.23 31.02 29.99 30.98 19,195,286 +0.07(+0.22%)
Dec 29, 2022 29.93 31.13 29.71 30.91 25,489,698 +1.52(+5.16%)
Dec 28, 2022 29.51 30.03 29.19 29.39 20,451,996 -0.14(-0.47%)
Dec 27, 2022 30.26 30.34 29.41 29.53 20,078,386 -1.18(-3.84%)
Dec 23, 2022 31.15 31.39 30.43 30.71 22,008,006 -0.62(-1.99%)
Dec 22, 2022 31.83 31.86 30.34 31.34 24,580,746 -1.10(-3.39%)
Dec 21, 2022 32.18 32.92 31.73 32.44 19,748,340 +0.54(+1.68%)
Dec 20, 2022 31.64 32.55 31.44 31.90 18,618,192 -0.05(-0.16%)
Dec 19, 2022 32.84 32.98 31.76 31.95 19,711,752 -1.03(-3.13%)
Dec 16, 2022 33.18 33.59 32.40 32.98 25,268,122 +0.04(+0.12%)
Dec 15, 2022 33.63 34.06 32.89 32.95 24,669,602 -1.70(-4.90%)
Dec 14, 2022 34.81 35.47 34.14 34.64 31,053,766 -0.36(-1.02%)
Dec 13, 2022 37.24 38.06 34.38 35.00 40,801,752 -0.02(-0.06%)
Dec 12, 2022 34.10 35.02 33.80 35.02 16,717,731 +0.65(+1.90%)
Dec 09, 2022 34.62 35.41 34.35 34.36 19,270,338 -0.51(-1.45%)
Dec 08, 2022 34.31 35.23 33.57 34.87 22,346,222 +0.80(+2.36%)
Dec 07, 2022 34.02 34.71 33.68 34.07 22,339,616 -0.27(-0.78%)
Dec 06, 2022 35.69 35.77 34.05 34.33 22,938,638 -1.44(-4.02%)
Dec 05, 2022 37.32 37.86 35.53 35.77 25,631,742 -2.07(-5.48%)
Dec 02, 2022 36.63 37.99 36.43 37.84 21,364,744 +0.26(+0.69%)
Dec 01, 2022 37.39 37.98 36.56 37.59 24,585,768 +0.42(+1.12%)
Nov 30, 2022 34.59 37.19 34.43 37.17 35,310,280 +2.66(+7.70%)
Nov 29, 2022 34.83 35.52 34.40 34.51 17,492,522 -0.19(-0.54%)
Nov 28, 2022 35.31 36.01 34.50 34.70 17,097,702 -1.00(-2.81%)
Nov 25, 2022 35.73 35.86 35.31 35.70 8,921,203 -0.32(-0.88%)
Nov 23, 2022 35.17 36.23 35.03 36.02 25,738,906 +1.00(+2.86%)
Nov 22, 2022 34.88 35.04 33.99 35.02 19,830,056 +0.11(+0.31%)
Nov 21, 2022 35.86 36.01 34.48 34.91 24,261,318 -1.35(-3.72%)
Nov 18, 2022 37.68 37.71 35.91 36.26 20,374,592 -0.56(-1.51%)
Nov 17, 2022 36.52 37.34 36.12 36.81 21,495,958 -0.78(-2.08%)
Nov 16, 2022 38.92 38.99 37.39 37.60 23,964,984 -2.04(-5.15%)
Nov 15, 2022 40.34 40.95 39.06 39.64 32,106,890 +1.05(+2.72%)
Nov 14, 2022 39.47 39.93 38.43 38.59 31,851,744 -1.48(-3.69%)
Nov 11, 2022 36.34 40.59 36.09 40.07 44,716,000 +3.07(+8.31%)
Nov 10, 2022 35.27 37.02 34.56 36.99 48,660,608 +4.69(+14.52%)
Nov 09, 2022 33.92 33.98 32.24 32.30 30,360,734 -2.26(-6.54%)
Nov 08, 2022 34.72 35.83 33.82 34.56 31,001,068 -0.14(-0.40%)
Nov 07, 2022 35.25 35.46 33.92 34.70 20,186,114 -0.23(-0.65%)
Nov 04, 2022 36.75 36.93 34.04 34.93 29,401,192 -0.97(-2.71%)
Nov 03, 2022 35.29 37.03 35.01 35.90 22,116,810 -0.24(-0.66%)
Nov 02, 2022 37.85 36.13 36.14 29,004,182 -1.83(-4.83%)
Nov 01, 2022 39.14 39.42 37.95 37.97 19,268,206 +0.01(+0.03%)
Oct 31, 2022 38.23 38.83 37.48 37.96 20,074,808 -0.60(-1.57%)
Oct 28, 2022 37.52 38.61 36.84 38.57 24,821,624 +1.01(+2.69%)
Oct 27, 2022 38.35 38.66 37.27 37.56 20,254,008 -0.02(-0.05%)
Oct 26, 2022 36.96 39.17 36.75 37.58 31,531,276 +0.08(+0.21%)
Oct 25, 2022 35.53 37.59 35.49 37.50 26,362,484 +2.36(+6.72%)
Oct 24, 2022 35.35 35.38 33.77 35.14 25,503,274 -0.45(-1.25%)
Oct 21, 2022 34.82 35.62 34.01 35.58 28,507,010 +0.62(+1.79%)
Oct 20, 2022 34.80 36.40 34.63 34.96 22,941,598 -0.13(-0.37%)
Oct 19, 2022 36.22 36.30 34.81 35.09 24,141,424 -1.58(-4.30%)
Oct 18, 2022 37.67 38.04 35.92 36.66 24,916,988 +0.59(+1.62%)
Oct 17, 2022 35.13 36.39 34.99 36.08 24,334,688 +2.37(+7.03%)
Oct 14, 2022 36.49 36.95 33.65 33.71 26,258,432 -2.03(-5.69%)
Oct 13, 2022 33.89 36.18 33.46 35.74 31,332,748 -0.08(-0.22%)
Oct 12, 2022 35.39 35.96 34.52 35.82 20,594,096 +0.47(+1.32%)
Oct 11, 2022 35.74 36.55 34.34 35.36 29,987,938 -0.64(-1.79%)
Oct 10, 2022 37.29 37.29 35.55 36.00 21,305,120 -1.22(-3.28%)
Oct 07, 2022 38.75 38.87 37.01 37.22 25,564,048 -2.62(-6.57%)
Oct 06, 2022 39.57 40.63 39.03 39.84 20,095,232 +0.13(+0.32%)
Oct 05, 2022 39.41 39.96 38.34 39.71 21,163,322 -0.74(-1.84%)
Oct 04, 2022 38.98 40.56 38.93 40.45 31,576,132 +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.