Skip to main content

Ark Innovation ETF (NY: ARKK )

48.79 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 48.90 49.12 48.03 48.79 8,727,985 +0.13(+0.27%)
Mar 15, 2024 48.22 49.15 48.15 48.66 11,891,735 -0.08(-0.16%)
Mar 14, 2024 50.38 50.61 48.19 48.74 17,850,996 -1.62(-3.22%)
Mar 13, 2024 49.94 51.31 49.78 50.36 9,016,748 +0.11(+0.22%)
Mar 12, 2024 50.83 50.89 49.52 50.25 10,072,420 -0.40(-0.79%)
Mar 11, 2024 50.94 51.80 50.49 50.65 11,375,100 -0.10(-0.20%)
Mar 08, 2024 50.81 52.43 50.24 50.75 16,412,448 +0.50(+1.00%)
Mar 07, 2024 50.07 50.59 49.49 50.25 8,864,656 +0.57(+1.15%)
Mar 06, 2024 49.91 50.17 48.97 49.68 12,085,044 +0.78(+1.60%)
Mar 05, 2024 50.00 50.47 48.58 48.90 14,061,146 -1.78(-3.51%)
Mar 04, 2024 51.37 51.48 50.19 50.68 9,150,135 -0.46(-0.90%)
Mar 01, 2024 51.07 51.59 50.36 51.14 10,880,555 -0.11(-0.21%)
Feb 29, 2024 52.06 52.33 50.71 51.25 12,406,222 +0.09(+0.18%)
Feb 28, 2024 51.30 52.09 50.91 51.16 12,109,050 -0.38(-0.74%)
Feb 27, 2024 50.82 51.55 50.60 51.54 14,210,771 +1.46(+2.92%)
Feb 26, 2024 48.44 50.14 48.38 50.08 12,124,042 +1.67(+3.45%)
Feb 23, 2024 48.89 49.29 48.10 48.41 10,598,638 -0.07(-0.14%)
Feb 22, 2024 48.12 48.75 47.62 48.48 10,911,008 +1.17(+2.47%)
Feb 21, 2024 47.64 47.91 46.91 47.31 12,635,479 -1.38(-2.83%)
Feb 20, 2024 49.52 49.88 47.87 48.69 15,218,246 -1.64(-3.26%)
Feb 16, 2024 50.96 51.74 50.29 50.33 16,510,882 -1.31(-2.54%)
Feb 15, 2024 51.00 52.06 50.81 51.64 15,254,445 +1.14(+2.26%)
Feb 14, 2024 49.12 50.56 48.77 50.50 17,194,438 +2.62(+5.47%)
Feb 13, 2024 48.07 48.88 47.39 47.88 25,925,664 -2.84(-5.60%)
Feb 12, 2024 49.60 51.09 49.56 50.72 13,656,818 +1.13(+2.28%)
Feb 09, 2024 49.17 49.91 48.85 49.59 17,091,752 +1.15(+2.37%)
Feb 08, 2024 47.47 48.60 47.12 48.44 14,511,160 +1.27(+2.69%)
Feb 07, 2024 47.05 47.59 46.33 47.17 11,373,832 +0.47(+1.01%)
Feb 06, 2024 45.45 46.74 45.29 46.70 14,328,531 +1.50(+3.32%)
Feb 05, 2024 46.20 46.30 44.62 45.20 19,675,086 -1.46(-3.13%)
Feb 02, 2024 45.75 46.81 45.23 46.66 21,927,584 +0.63(+1.37%)
Feb 01, 2024 45.80 46.39 44.99 46.03 17,381,424 +0.62(+1.37%)
Jan 31, 2024 46.26 47.43 45.33 45.41 27,000,396 -1.45(-3.09%)
Jan 30, 2024 48.10 48.10 46.85 46.86 15,446,432 -1.25(-2.60%)
Jan 29, 2024 46.19 48.19 45.92 48.11 18,091,772 +2.19(+4.77%)
Jan 26, 2024 46.21 46.88 45.78 45.92 13,739,361 +0.10(+0.22%)
Jan 25, 2024 46.28 46.70 45.53 45.82 16,509,817 -0.46(-0.99%)
Jan 24, 2024 48.22 48.23 46.25 46.28 16,554,524 -1.10(-2.32%)
Jan 23, 2024 47.68 47.92 46.89 47.38 12,649,670 +0.05(+0.11%)
Jan 22, 2024 46.89 48.52 46.80 47.33 23,096,078 +1.05(+2.27%)
Jan 19, 2024 45.92 46.30 45.02 46.28 16,684,638 +0.62(+1.36%)
Jan 18, 2024 46.45 46.56 45.08 45.66 18,046,540 -0.26(-0.57%)
Jan 17, 2024 45.94 45.99 45.20 45.92 15,485,133 -0.84(-1.80%)
Jan 16, 2024 46.71 47.18 46.04 46.76 17,249,458 -0.62(-1.31%)
Jan 12, 2024 48.03 48.90 47.32 47.38 14,080,360 -0.80(-1.66%)
Jan 11, 2024 49.41 49.54 47.38 48.18 21,384,912 -1.17(-2.37%)
Jan 10, 2024 49.50 49.80 48.52 49.35 15,608,996 -0.15(-0.30%)
Jan 09, 2024 49.70 50.16 49.37 49.50 13,024,610 -0.78(-1.55%)
Jan 08, 2024 48.97 50.38 48.70 50.28 16,520,219 +1.38(+2.82%)
Jan 05, 2024 48.35 49.35 48.17 48.90 17,077,956 -0.01(-0.02%)
Jan 04, 2024 48.41 49.39 48.07 48.91 16,930,920 +0.39(+0.80%)
Jan 03, 2024 49.24 49.46 48.37 48.52 27,314,688 -1.98(-3.92%)
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.