Indicators

Ark Innovation ETF (NY: ARKK )

44.07 +0.46 (+1.05%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	110.04	110.14	105.33	108.79	3,333,814	+0.57(+0.53%)
Nov 27, 2020	106.35	108.26	105.62	108.22	1,972,250	+3.20(+3.04%)
Nov 25, 2020	103.02	105.08	102.55	105.02	2,206,102	+2.27(+2.20%)
Nov 24, 2020	105.60	105.90	102.53	102.76	3,162,142	-1.24(-1.19%)
Nov 23, 2020	102.88	104.83	102.23	104.00	3,846,019	+2.44(+2.40%)
Nov 20, 2020	100.48	102.14	99.89	101.56	2,079,363	+1.59(+1.59%)
Nov 19, 2020	98.01	100.56	98.01	99.97	2,343,524	+2.17(+2.22%)
Nov 18, 2020	98.27	99.16	97.36	97.80	2,528,051	-0.20(-0.21%)
Nov 17, 2020	97.44	98.02	96.46	98.00	2,540,799	+1.64(+1.70%)
Nov 16, 2020	96.47	96.80	95.07	96.37	2,078,929	+0.14(+0.14%)
Nov 13, 2020	96.76	97.47	95.55	96.23	1,893,128	+0.49(+0.52%)
Nov 12, 2020	96.43	97.20	95.19	95.74	2,574,012	+0.15(+0.16%)
Nov 11, 2020	93.71	95.63	92.95	95.58	4,278,623	+3.84(+4.19%)
Nov 10, 2020	94.16	94.51	88.87	91.74	4,560,518	-2.58(-2.74%)
Nov 09, 2020	101.65	102.14	94.28	94.33	4,800,098	-4.50(-4.56%)
Nov 06, 2020	97.93	99.36	96.44	98.83	3,345,202	+1.22(+1.25%)
Nov 05, 2020	97.52	97.76	96.05	97.61	4,382,990	+3.20(+3.39%)
Nov 04, 2020	92.87	95.19	92.19	94.40	4,512,332	+4.21(+4.67%)
Nov 03, 2020	89.28	90.79	88.05	90.19	2,894,581	+2.28(+2.60%)

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.