Skip to main content

Ark Innovation ETF (NY: ARKK )

48.79 +0.13 (+0.27%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 18.43 18.46 18.35 18.38 1,766 -0.06(-0.32%)
Oct 28, 2016 18.54 18.56 18.43 18.43 1,123 -0.17(-0.92%)
Oct 27, 2016 18.74 18.74 18.61 18.61 330 -0.15(-0.81%)
Oct 26, 2016 18.76 18.76 18.76 18.76 108 -0.09(-0.49%)
Oct 25, 2016 19.20 19.20 18.81 18.85 4,302 -0.22(-1.15%)
Oct 24, 2016 19.07 19.07 19.07 19.07 436 +0.13(+0.67%)
Oct 21, 2016 18.84 18.94 18.84 18.94 1,082 -0.04(-0.19%)
Oct 20, 2016 19.07 19.07 18.98 18.98 381 -0.07(-0.39%)
Oct 19, 2016 19.06 19.06 19.05 19.05 711 +0.07(+0.39%)
Oct 18, 2016 18.95 18.98 18.95 18.98 1,019 +0.30(+1.63%)
Oct 17, 2016 18.82 18.84 18.57 18.67 194,949 -0.13(-0.69%)
Oct 14, 2016 18.95 18.95 18.80 18.80 1,127 -0.19(-1.02%)
Oct 13, 2016 19.00 19.00 19.00 19.00 114 -0.24(-1.25%)
Oct 12, 2016 19.37 19.37 19.24 19.24 2,007 -0.14(-0.71%)
Oct 11, 2016 19.50 19.50 19.38 19.38 1,320 -0.83(-4.11%)
Oct 10, 2016 20.20 20.20 20.20 20.20 109 +0.18(+0.92%)
Oct 07, 2016 20.02 20.02 20.02 20.02 247 -0.11(-0.55%)
Oct 06, 2016 20.52 20.52 20.13 20.13 596 -0.53(-2.56%)
Oct 05, 2016 20.60 20.68 20.59 20.66 8,588 +0.29(+1.42%)
Oct 04, 2016 20.59 20.59 20.37 20.37 5,845 -0.12(-0.58%)
Oct 03, 2016 20.49 20.49 20.49 20.49 362 +0.03(+0.13%)
Sep 30, 2016 20.31 20.47 20.31 20.46 854 +0.20(+1.00%)
Sep 29, 2016 20.37 20.39 20.23 20.26 3,869 -0.18(-0.90%)
Sep 28, 2016 20.38 20.45 20.32 20.45 20,630 +0.05(+0.25%)
Sep 27, 2016 20.30 20.39 20.29 20.39 1,928 +0.38(+1.91%)
Sep 26, 2016 20.03 20.03 20.01 20.01 546 -0.16(-0.77%)
Sep 23, 2016 20.21 20.21 20.17 20.17 368 +0.01(+0.04%)
Sep 22, 2016 20.07 20.16 20.07 20.16 1,341 +0.55(+2.82%)
Sep 21, 2016 19.71 19.71 19.61 19.61 2,330 -0.18(-0.93%)
Sep 20, 2016 19.79 19.79 19.79 19.79 1,161 +0.06(+0.33%)
Sep 19, 2016 19.73 19.73 19.73 19.73 109 +0.17(+0.85%)
Sep 15, 2016 19.34 19.56 19.34 19.56 21 +0.44(+2.32%)
Sep 14, 2016 19.12 19.12 19.12 19.12 181 +0.10(+0.55%)
Sep 13, 2016 18.99 19.02 18.99 19.01 750 -0.34(-1.78%)
Sep 09, 2016 19.35 19.36 19.35 19.36 14 -0.28(-1.40%)
Sep 08, 2016 19.63 19.63 19.62 19.63 2,926 +0.00(+0.01%)
Sep 07, 2016 19.61 19.63 19.61 19.63 259 +0.10(+0.51%)
Sep 06, 2016 19.53 19.53 19.53 19.53 167 +0.44(+2.30%)
Sep 02, 2016 19.03 19.09 19.09 19.09 1,409 +0.21(+1.09%)
Sep 01, 2016 18.89 18.89 18.89 18.89 109 -0.13(-0.70%)
Aug 31, 2016 19.26 19.26 19.02 19.02 223 -0.20(-1.06%)
Aug 30, 2016 19.22 19.22 19.22 19.22 195 -0.19(-0.97%)
Aug 29, 2016 19.43 19.43 19.41 19.41 382 +0.14(+0.72%)
Aug 26, 2016 19.27 19.27 19.27 19.27 112 -0.03(-0.15%)
Aug 25, 2016 19.35 19.35 19.30 19.30 819 -0.30(-1.51%)
Aug 24, 2016 19.72 19.72 19.60 19.60 690 -0.03(-0.13%)
Aug 23, 2016 19.70 19.70 19.62 19.62 2,513 +0.09(+0.48%)
Aug 22, 2016 19.49 19.53 19.49 19.53 1,328 +0.08(+0.41%)
Aug 19, 2016 19.45 19.45 19.45 19.45 108 -0.13(-0.68%)
Aug 18, 2016 19.58 19.58 19.58 19.58 447 +0.06(+0.29%)
Aug 17, 2016 19.53 19.53 19.53 19.53 143 -0.15(-0.78%)
Aug 16, 2016 19.76 19.76 19.65 19.68 2,645 +0.14(+0.71%)
Aug 12, 2016 19.54 19.54 19.54 19.54 4 +0.07(+0.36%)
Aug 11, 2016 19.47 19.47 19.47 19.47 108 +0.16(+0.83%)
Aug 10, 2016 19.32 19.33 19.31 19.31 16,620 +0.03(+0.15%)
Aug 09, 2016 19.28 19.28 19.28 19.28 122 -0.00(-0.00%)
Aug 08, 2016 19.29 19.29 19.28 19.28 764 +0.06(+0.33%)
Aug 05, 2016 19.22 19.22 19.22 19.22 108 +0.14(+0.74%)
Aug 04, 2016 19.14 19.14 19.08 19.08 216 +0.23(+1.22%)
Aug 03, 2016 18.85 18.85 18.85 18.85 110 +0.20(+1.07%)
Aug 02, 2016 18.59 18.65 18.59 18.65 731 -0.39(-2.03%)
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.