Skip to main content

Ark Innovation ETF (NY: ARKK )

48.79 +0.13 (+0.27%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 32.34 32.88 32.34 32.76 254,500 +0.43(+1.34%)
Oct 30, 2017 32.22 32.51 32.10 32.33 272,719 +0.18(+0.55%)
Oct 27, 2017 31.68 32.15 31.68 32.15 165,237 +0.59(+1.87%)
Oct 26, 2017 31.51 31.65 31.29 31.56 135,265 +0.44(+1.42%)
Oct 25, 2017 31.71 31.72 30.97 31.12 170,517 -0.58(-1.83%)
Oct 24, 2017 31.95 31.95 31.62 31.70 107,201 -0.15(-0.46%)
Oct 23, 2017 32.31 32.37 31.78 31.85 169,431 -0.30(-0.92%)
Oct 20, 2017 31.96 32.28 31.94 32.14 82,477 +0.44(+1.40%)
Oct 19, 2017 31.87 31.87 31.49 31.70 103,356 -0.30(-0.95%)
Oct 18, 2017 32.15 32.15 31.83 32.01 92,301 -0.04(-0.12%)
Oct 17, 2017 31.99 32.14 31.88 32.04 105,534 +0.04(+0.12%)
Oct 16, 2017 32.18 32.29 31.91 32.01 86,513 -0.09(-0.27%)
Oct 13, 2017 32.42 32.42 31.97 32.09 89,674 -0.12(-0.39%)
Oct 12, 2017 32.21 32.34 32.10 32.22 181,102 +0.10(+0.32%)
Oct 11, 2017 32.16 32.20 32.01 32.12 100,874 +0.02(+0.06%)
Oct 10, 2017 32.51 32.51 31.87 32.10 112,579 -0.14(-0.45%)
Oct 09, 2017 32.56 32.56 32.20 32.24 86,747 -0.07(-0.21%)
Oct 06, 2017 32.40 32.47 32.19 32.31 123,547 -0.09(-0.28%)
Oct 05, 2017 32.24 32.41 32.00 32.40 122,527 +0.42(+1.33%)
Oct 04, 2017 32.21 32.29 31.96 31.98 106,570 -0.13(-0.40%)
Oct 03, 2017 31.92 31.92 31.65 32.11 121,476 +0.30(+0.96%)
Oct 02, 2017 31.77 31.85 31.58 31.80 108,883 +0.17(+0.53%)
Sep 29, 2017 31.50 31.68 31.46 31.63 109,534 +0.15(+0.49%)
Sep 28, 2017 31.24 31.63 31.14 31.48 127,033 +0.27(+0.86%)
Sep 27, 2017 30.90 31.32 30.85 31.21 115,644 +0.54(+1.74%)
Sep 26, 2017 30.99 31.20 30.67 30.68 54,093 -0.12(-0.39%)
Sep 25, 2017 31.33 31.44 30.77 30.80 102,990 -0.48(-1.53%)
Sep 22, 2017 31.35 31.40 31.23 31.28 96,842 -0.06(-0.21%)
Sep 21, 2017 31.60 31.65 31.28 31.34 87,370 -0.30(-0.96%)
Sep 20, 2017 31.66 31.69 31.38 31.65 115,809 +0.08(+0.26%)
Sep 19, 2017 31.81 31.81 31.43 31.56 123,038 -0.14(-0.44%)
Sep 18, 2017 31.50 31.89 31.50 31.70 239,152 +0.38(+1.21%)
Sep 15, 2017 30.94 31.39 30.86 31.32 136,758 +0.37(+1.19%)
Sep 14, 2017 30.98 31.19 30.72 30.95 76,095 -0.16(-0.50%)
Sep 13, 2017 31.20 31.24 30.92 31.11 131,441 -0.14(-0.44%)
Sep 12, 2017 31.32 31.42 31.01 31.25 118,537 +0.14(+0.44%)
Sep 11, 2017 30.81 31.18 30.72 31.11 120,130 +0.42(+1.35%)
Sep 08, 2017 31.18 31.18 30.59 30.70 69,417 -0.44(-1.42%)
Sep 07, 2017 31.26 31.38 31.05 31.14 85,893 +0.10(+0.33%)
Sep 06, 2017 31.03 31.12 30.71 31.04 92,354 +0.19(+0.63%)
Sep 05, 2017 30.92 30.96 30.40 30.84 122,975 -0.19(-0.62%)
Sep 01, 2017 31.71 31.71 30.76 31.04 234,663 -0.46(-1.47%)
Aug 31, 2017 31.28 31.66 31.26 31.50 269,573 +0.67(+2.16%)
Aug 30, 2017 30.41 30.90 30.34 30.83 153,093 +0.57(+1.89%)
Aug 29, 2017 29.61 30.36 29.57 30.26 159,756 +0.45(+1.52%)
Aug 28, 2017 29.67 29.83 29.53 29.81 78,912 +0.60(+2.06%)
Aug 25, 2017 29.61 29.61 29.19 29.21 50,822 -0.08(-0.26%)
Aug 24, 2017 29.22 29.35 29.01 29.28 74,257 +0.23(+0.79%)
Aug 23, 2017 28.88 29.11 28.74 29.05 80,457 +0.16(+0.54%)
Aug 22, 2017 28.48 28.91 28.48 28.90 63,086 +0.53(+1.85%)
Aug 21, 2017 28.55 28.55 28.11 28.37 72,385 +0.00(+0.00%)
Aug 18, 2017 28.67 28.67 28.32 28.37 37,543 -0.20(-0.71%)
Aug 17, 2017 29.06 29.27 28.55 28.57 71,822 -0.52(-1.78%)
Aug 16, 2017 28.85 29.33 28.85 29.09 60,942 +0.23(+0.80%)
Aug 15, 2017 29.58 29.60 28.67 28.86 78,905 -0.43(-1.48%)
Aug 14, 2017 28.84 29.44 28.84 29.29 301,284 +0.92(+3.25%)
Aug 11, 2017 27.72 28.39 27.68 28.37 56,333 +0.61(+2.19%)
Aug 10, 2017 28.27 28.32 27.76 27.76 49,077 -0.51(-1.80%)
Aug 09, 2017 28.28 28.35 28.08 28.27 97,649 -0.26(-0.91%)
Aug 08, 2017 28.60 28.81 28.41 28.53 87,412 -0.05(-0.16%)
Aug 07, 2017 28.05 28.58 28.05 28.57 104,433 +0.53(+1.88%)
Aug 04, 2017 27.84 28.08 27.84 28.05 74,338 +0.34(+1.22%)
Aug 03, 2017 27.67 27.79 27.49 27.71 34,632 +0.21(+0.75%)
Aug 02, 2017 27.40 27.57 27.01 27.50 29,468 +0.10(+0.38%)
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.