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 (%)
May 29, 2020	59.97	60.99	59.33	60.82	619,749	+1.04(+1.73%)
May 28, 2020	60.73	61.24	59.53	59.78	862,035	-0.74(-1.22%)
May 27, 2020	61.50	61.50	57.75	60.52	1,109,886	-0.38(-0.62%)
May 26, 2020	62.83	62.83	60.78	60.90	1,496,570	+0.14(+0.22%)
May 22, 2020	59.99	60.80	59.54	60.76	706,618	+0.76(+1.26%)
May 21, 2020	59.85	60.35	58.58	60.00	866,761	+0.15(+0.26%)
May 20, 2020	59.07	59.92	58.05	59.85	1,137,606	+1.94(+3.34%)
May 19, 2020	58.10	59.20	57.78	57.91	895,999	-0.06(-0.10%)
May 18, 2020	58.16	58.71	57.72	57.97	853,121	+1.73(+3.08%)
May 15, 2020	54.05	56.36	53.75	56.24	509,950	+1.78(+3.27%)
May 14, 2020	53.66	54.65	52.58	54.46	1,056,856	-0.08(-0.14%)
May 13, 2020	56.18	56.85	53.02	54.53	956,376	-1.77(-3.15%)
May 12, 2020	58.57	58.57	56.31	56.31	983,181	-1.47(-2.55%)
May 11, 2020	55.72	58.27	55.56	57.78	792,808	+1.34(+2.37%)
May 08, 2020	55.34	56.59	54.70	56.44	642,267	+1.65(+3.00%)
May 07, 2020	54.30	55.09	53.87	54.80	659,879	+1.23(+2.30%)
May 06, 2020	53.57	54.07	53.01	53.57	634,442	+0.26(+0.49%)
May 05, 2020	53.76	54.23	53.02	53.31	658,342	+0.73(+1.38%)
May 04, 2020	50.06	52.58	49.89	52.58	475,130	+1.87(+3.68%)

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.