Skip to main content

Ark Innovation ETF (NY: ARKK )

50.54 +0.43 (+0.86%)
Streaming Delayed Price Updated: 12:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 44.32 44.67 44.13 44.24 297,689 -0.81(-1.80%)
Sep 27, 2018 44.97 45.17 44.83 45.05 231,077 +0.37(+0.84%)
Sep 26, 2018 44.82 45.14 44.61 44.68 204,365 +0.04(+0.08%)
Sep 25, 2018 44.36 44.74 44.27 44.64 210,007 +0.41(+0.93%)
Sep 24, 2018 43.69 44.26 43.52 44.23 219,087 +0.16(+0.36%)
Sep 21, 2018 45.51 45.51 44.04 44.07 327,116 -1.09(-2.42%)
Sep 20, 2018 45.14 45.47 44.79 45.17 240,375 +0.21(+0.46%)
Sep 19, 2018 44.97 45.14 44.61 44.96 229,060 -0.03(-0.06%)
Sep 18, 2018 44.25 45.15 44.25 44.99 318,216 +0.80(+1.82%)
Sep 17, 2018 44.94 45.18 44.16 44.18 350,850 -0.90(-1.99%)
Sep 14, 2018 44.90 45.42 44.70 45.08 277,037 +0.28(+0.63%)
Sep 13, 2018 44.85 45.26 44.57 44.80 290,013 +0.34(+0.76%)
Sep 12, 2018 44.31 44.54 43.65 44.46 246,206 +0.14(+0.32%)
Sep 11, 2018 43.52 44.37 43.36 44.32 214,638 +0.53(+1.22%)
Sep 10, 2018 43.92 43.93 43.36 43.79 243,060 +0.12(+0.28%)
Sep 07, 2018 43.55 44.25 43.16 43.67 439,151 -0.29(-0.66%)
Sep 06, 2018 45.02 45.09 43.81 43.96 474,436 -0.89(-1.98%)
Sep 05, 2018 45.80 45.80 44.44 44.85 507,447 -1.10(-2.40%)
Sep 04, 2018 46.19 46.26 45.51 45.95 339,879 -0.50(-1.07%)
Aug 31, 2018 46.45 46.45 46.45 0 +0.09(+0.20%)
Aug 30, 2018 46.22 46.57 45.95 46.35 252,527 -0.03(-0.06%)
Aug 29, 2018 45.91 46.51 45.63 46.38 466,375 +0.60(+1.31%)
Aug 28, 2018 45.79 45.91 45.46 45.78 250,080 +0.10(+0.23%)
Aug 27, 2018 45.22 45.68 44.98 45.68 393,255 +0.77(+1.71%)
Aug 24, 2018 44.45 44.98 44.45 44.91 359,967 +0.67(+1.52%)
Aug 23, 2018 44.46 44.74 44.05 44.24 259,156 -0.07(-0.15%)
Aug 22, 2018 44.07 44.51 44.05 44.31 248,005 +0.04(+0.08%)
Aug 21, 2018 43.39 44.39 43.39 44.27 383,879 +0.93(+2.13%)
Aug 20, 2018 42.75 43.36 42.48 43.34 179,351 +0.51(+1.20%)
Aug 17, 2018 43.22 43.22 42.41 42.83 311,814 -0.53(-1.23%)
Aug 16, 2018 43.10 43.67 43.09 43.36 235,630 +0.45(+1.05%)
Aug 15, 2018 43.26 43.50 42.50 42.91 379,354 -0.90(-2.05%)
Aug 14, 2018 43.78 43.95 43.46 43.81 271,038 +0.25(+0.58%)
Aug 13, 2018 43.96 44.02 43.40 43.56 227,588 -0.30(-0.68%)
Aug 10, 2018 43.32 43.93 42.62 43.86 266,765 +0.10(+0.23%)
Aug 09, 2018 43.60 44.25 43.42 43.75 214,969 +0.16(+0.36%)
Aug 08, 2018 43.80 43.84 43.47 43.60 356,591 +0.05(+0.11%)
Aug 07, 2018 43.08 43.63 42.89 43.55 828,886 +0.62(+1.44%)
Aug 06, 2018 42.59 43.01 42.44 42.93 343,404 +0.44(+1.03%)
Aug 03, 2018 43.05 43.11 42.47 42.49 267,942 -0.37(-0.87%)
Aug 02, 2018 41.84 42.93 41.71 42.87 535,747 +1.07(+2.55%)
Aug 01, 2018 41.73 42.18 41.45 41.80 295,785 +0.17(+0.40%)
Jul 31, 2018 41.05 41.85 40.73 41.63 227,351 +0.89(+2.18%)
Jul 30, 2018 41.80 41.80 40.66 40.75 539,863 -1.05(-2.50%)
Jul 27, 2018 43.45 43.45 41.46 41.79 540,271 -1.66(-3.83%)
Jul 26, 2018 43.49 43.82 43.11 43.46 275,621 -0.34(-0.77%)
Jul 25, 2018 42.85 43.79 42.85 43.79 370,068 +0.92(+2.14%)
Jul 24, 2018 44.40 44.50 42.59 42.88 537,021 -1.15(-2.61%)
Jul 23, 2018 44.06 44.27 43.56 44.03 225,790 -0.15(-0.34%)
Jul 20, 2018 44.57 44.18 44.18 210,173 -0.24(-0.55%)
Jul 19, 2018 44.09 44.52 43.85 44.42 375,493 +0.21(+0.47%)
Jul 18, 2018 44.40 44.40 43.72 44.21 247,778 -0.13(-0.29%)
Jul 17, 2018 43.58 44.48 43.30 44.34 264,923 +0.48(+1.09%)
Jul 16, 2018 44.62 44.62 43.75 43.87 313,795 -0.75(-1.68%)
Jul 13, 2018 44.70 44.76 44.16 44.61 350,692 -0.01(-0.02%)
Jul 12, 2018 44.18 44.63 44.03 44.62 344,060 +0.78(+1.77%)
Jul 11, 2018 43.39 43.92 43.04 43.85 228,060 -0.04(-0.09%)
Jul 10, 2018 44.25 44.26 43.64 43.89 396,900 -0.20(-0.45%)
Jul 09, 2018 44.16 44.20 43.49 44.08 605,702 +0.44(+1.01%)
Jul 06, 2018 42.85 43.73 42.70 43.64 323,438 +0.87(+2.03%)
Jul 05, 2018 42.55 42.78 42.05 42.77 251,509 +0.58(+1.37%)
Jul 03, 2018 42.19 42.19 42.19 0 -0.42(-0.99%)
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.