Indicators

Ark Innovation ETF (NY: ARKK )

43.46 -1.67 (-3.70%)

Official Closing Price Updated: 6:30 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	39.84	40.24	39.48	39.67	17,449,536	+0.55(+1.41%)
Sep 28, 2023	38.70	39.55	38.20	39.12	15,931,570	+0.44(+1.14%)
Sep 27, 2023	39.01	39.21	38.13	38.68	16,224,027	+0.25(+0.65%)
Sep 26, 2023	38.56	39.25	38.36	38.43	16,874,214	-0.37(-0.95%)
Sep 25, 2023	38.55	38.85	38.52	38.80	11,853,278	-0.02(-0.05%)
Sep 22, 2023	39.99	40.09	38.80	38.82	13,292,786	-0.72(-1.82%)
Sep 21, 2023	39.99	40.17	39.52	39.54	16,400,667	-1.24(-3.04%)
Sep 20, 2023	41.73	42.07	40.76	40.78	13,613,368	-0.73(-1.76%)
Sep 19, 2023	41.87	41.96	41.08	41.51	11,381,239	-0.50(-1.19%)
Sep 18, 2023	42.93	42.93	42.01	42.01	10,392,786	-1.05(-2.44%)
Sep 15, 2023	43.51	43.72	42.72	43.06	12,787,008	-0.55(-1.26%)
Sep 14, 2023	43.67	44.00	43.22	43.61	9,559,348	+0.18(+0.41%)
Sep 13, 2023	43.87	44.22	43.28	43.43	10,474,930	-0.58(-1.32%)
Sep 12, 2023	44.24	45.16	44.01	44.01	11,389,543	-0.59(-1.32%)
Sep 11, 2023	44.22	44.81	43.87	44.60	11,082,032	+0.92(+2.11%)
Sep 08, 2023	44.00	44.40	43.42	43.68	11,242,835	+0.03(+0.08%)
Sep 07, 2023	42.93	43.77	42.62	43.65	11,818,777	-0.16(-0.36%)
Sep 06, 2023	43.88	44.32	43.33	43.81	12,335,122	+0.16(+0.36%)
Sep 05, 2023	42.92	43.75	42.81	43.65	9,234,768	+0.39(+0.89%)

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.