Ark Innovation ETF (NY: ARKK )

40.04 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 42.79 43.27 41.49 41.88 21,100,238 -0.03(-0.07%)
Aug 30, 2022 42.80 43.24 41.18 41.91 20,524,012 -0.22(-0.52%)
Aug 29, 2022 41.90 43.40 41.86 42.13 21,162,616 -0.71(-1.66%)
Aug 26, 2022 45.65 45.73 42.79 42.84 30,049,972 -2.94(-6.42%)
Aug 25, 2022 45.04 45.77 44.38 45.78 14,667,980 +1.28(+2.88%)
Aug 24, 2022 43.58 45.15 43.14 44.50 17,312,764 +1.13(+2.61%)
Aug 23, 2022 43.50 44.60 42.73 43.37 20,702,724 -0.24(-0.55%)
Aug 22, 2022 43.96 44.79 43.28 43.61 23,521,852 -1.08(-2.42%)
Aug 19, 2022 46.24 46.41 44.49 44.69 26,784,472 -2.81(-5.92%)
Aug 18, 2022 48.11 48.15 46.80 47.50 20,648,516 -0.53(-1.10%)
Aug 17, 2022 49.50 50.04 47.88 48.03 26,033,468 -2.71(-5.34%)
Aug 16, 2022 51.98 52.12 49.33 50.74 23,809,852 -1.45(-2.78%)
Aug 15, 2022 51.55 52.67 51.15 52.19 14,803,714 +0.18(+0.35%)
Aug 12, 2022 50.73 52.07 49.91 52.01 20,859,802 +2.09(+4.19%)
Aug 11, 2022 52.24 53.86 49.69 49.92 35,122,544 -1.65(-3.20%)
Aug 10, 2022 50.35 51.65 49.05 51.57 28,993,736 +3.54(+7.37%)
Aug 09, 2022 49.86 50.01 47.38 48.03 23,218,902 -2.77(-5.45%)
Aug 08, 2022 50.47 52.42 50.27 50.80 23,044,224 +0.73(+1.46%)
Aug 05, 2022 48.68 50.78 47.96 50.07 24,414,800 -0.10(-0.20%)
Aug 04, 2022 50.07 51.15 49.00 50.17 21,180,844 +0.41(+0.82%)
Aug 03, 2022 47.98 50.04 47.32 49.76 25,532,060 +2.85(+6.08%)
Aug 02, 2022 45.00 47.70 44.88 46.91 22,789,620 +1.22(+2.67%)
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.