Skip to main content

Ark Innovation ETF (NY: ARKK )

47.42 +1.24 (+2.69%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 95.91 97.26 93.70 93.81 7,149,876 -2.09(-2.18%)
Dec 30, 2021 92.56 97.62 92.56 95.90 9,602,886 +2.85(+3.06%)
Dec 29, 2021 94.01 94.36 92.01 93.05 9,955,636 -1.01(-1.07%)
Dec 28, 2021 95.65 97.41 93.92 94.06 9,749,201 -1.75(-1.83%)
Dec 27, 2021 97.08 97.52 95.48 95.81 7,532,275 -1.63(-1.68%)
Dec 23, 2021 96.50 98.08 94.46 97.45 8,235,740 +0.80(+0.82%)
Dec 22, 2021 96.63 98.64 95.34 96.65 12,631,537 -0.11(-0.11%)
Dec 21, 2021 94.56 96.88 93.15 96.76 11,626,520 +3.58(+3.84%)
Dec 20, 2021 93.44 94.88 91.75 93.18 13,552,292 -2.43(-2.54%)
Dec 17, 2021 89.33 95.91 88.13 95.61 27,387,810 +5.24(+5.80%)
Dec 16, 2021 95.25 95.48 89.38 90.36 20,757,866 -3.50(-3.73%)
Dec 15, 2021 91.52 94.22 88.58 93.87 24,398,772 +1.98(+2.15%)
Dec 14, 2021 90.86 93.17 90.03 91.89 12,759,226 -1.06(-1.14%)
Dec 13, 2021 94.22 95.30 90.94 92.95 17,396,762 -1.64(-1.74%)
Dec 10, 2021 97.33 98.92 94.04 94.59 13,299,306 -1.53(-1.60%)
Dec 09, 2021 101.00 101.84 95.84 96.13 14,284,439 -5.40(-5.32%)
Dec 08, 2021 98.87 102.22 96.67 101.53 11,469,351 +3.06(+3.11%)
Dec 07, 2021 96.28 99.67 96.25 98.47 13,724,212 +5.08(+5.43%)
Dec 06, 2021 90.52 93.52 87.57 93.39 19,696,770 +1.40(+1.52%)
Dec 03, 2021 97.04 97.38 90.16 92.00 20,337,304 -5.40(-5.54%)
Dec 02, 2021 97.02 99.46 94.89 97.40 14,621,224 +0.41(+0.43%)
Dec 01, 2021 105.00 105.23 96.92 96.98 11,520,312 -6.97(-6.71%)
Nov 30, 2021 105.25 107.09 102.03 103.96 9,776,952 -1.21(-1.15%)
Nov 29, 2021 106.77 106.99 103.19 105.17 5,776,151 -0.20(-0.19%)
Nov 26, 2021 105.81 107.03 104.59 105.36 6,220,945 -0.64(-0.60%)
Nov 24, 2021 103.31 106.25 101.94 106.00 7,927,965 +1.78(+1.71%)
Nov 23, 2021 106.19 106.81 101.88 104.22 10,468,164 -2.49(-2.33%)
Nov 22, 2021 111.54 111.65 105.83 106.71 9,165,346 -4.67(-4.19%)
Nov 19, 2021 112.42 113.41 111.16 111.38 6,919,557 -0.57(-0.51%)
Nov 18, 2021 115.21 112.14 111.76 111.95 6,127,325 -3.07(-2.67%)
Nov 17, 2021 116.43 116.43 114.27 115.02 3,903,669 -1.95(-1.67%)
Nov 16, 2021 114.83 116.97 114.22 116.97 3,378,641 +1.37(+1.18%)
Nov 15, 2021 116.90 117.10 114.73 115.60 3,749,536 -0.94(-0.81%)
Nov 12, 2021 115.84 116.58 114.80 116.55 3,803,045 +1.13(+0.98%)
Nov 11, 2021 116.34 116.83 115.18 115.42 4,037,459 +1.12(+0.98%)
Nov 10, 2021 116.48 114.30 8,066,709 -4.30(-3.62%)
Nov 09, 2021 121.88 122.18 117.69 118.59 5,814,733 -2.78(-2.29%)
Nov 08, 2021 119.69 122.26 119.62 121.38 3,484,126 +1.09(+0.91%)
Nov 05, 2021 121.93 122.46 119.04 120.29 5,903,886 -2.06(-1.69%)
Nov 04, 2021 122.69 123.80 121.27 122.35 7,559,444 -0.25(-0.20%)
Nov 03, 2021 120.28 122.63 119.37 122.60 3,992,745 +1.52(+1.26%)
Nov 02, 2021 122.52 122.52 119.87 121.07 5,686,874 -2.00(-1.62%)
Nov 01, 2021 119.93 123.10 121.28 123.07 6,622,572 +3.78(+3.17%)
Oct 29, 2021 118.94 120.06 118.73 119.29 3,219,127 -0.48(-0.40%)
Oct 28, 2021 116.75 120.21 116.60 119.77 4,755,193 +3.04(+2.60%)
Oct 27, 2021 119.28 119.87 116.73 116.73 4,948,088 -2.48(-2.08%)
Oct 26, 2021 120.64 119.21 8,039,146 -0.60(-0.50%)
Oct 25, 2021 116.65 120.28 115.87 119.81 7,737,492 +3.99(+3.45%)
Oct 22, 2021 117.15 117.17 114.78 115.82 5,027,078 -1.88(-1.60%)
Oct 21, 2021 116.50 118.78 116.50 117.70 4,479,456 +0.94(+0.81%)
Oct 20, 2021 118.17 118.43 116.22 116.75 3,715,136 -0.89(-0.75%)
Oct 19, 2021 115.77 118.20 115.60 117.64 5,799,851 +2.51(+2.18%)
Oct 18, 2021 113.14 115.27 113.06 115.13 3,991,157 +1.23(+1.08%)
Oct 15, 2021 114.52 114.58 113.42 113.90 3,597,151 +0.22(+0.19%)
Oct 14, 2021 113.11 114.67 112.77 113.69 4,942,938 +2.12(+1.90%)
Oct 13, 2021 110.17 111.66 110.11 111.57 4,563,564 +1.66(+1.51%)
Oct 12, 2021 108.95 110.49 108.84 109.91 3,898,607 +1.47(+1.36%)
Oct 11, 2021 108.38 110.22 107.96 108.43 4,079,965 -0.35(-0.33%)
Oct 08, 2021 111.12 111.12 108.65 108.79 4,552,160 -1.97(-1.78%)
Oct 07, 2021 109.38 111.52 109.12 110.75 5,211,774 +2.62(+2.42%)
Oct 06, 2021 106.23 108.52 105.96 108.14 4,760,480 +0.89(+0.83%)
Oct 05, 2021 105.81 108.42 105.81 107.25 5,674,970 +1.82(+1.73%)
Oct 04, 2021 108.91 109.00 104.61 105.43 7,765,503 -3.91(-3.58%)
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.