Skip to main content

Ark Innovation ETF (NY: ARKK )

50.11 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 47.47 47.74 46.12 46.74 265,772 -1.11(-2.32%)
Jul 30, 2019 46.89 47.85 46.77 47.85 248,748 +0.46(+0.98%)
Jul 29, 2019 47.51 47.60 46.53 47.39 223,734 -0.21(-0.45%)
Jul 26, 2019 46.76 47.64 46.69 47.60 160,071 +1.05(+2.26%)
Jul 25, 2019 47.36 47.36 46.51 46.55 296,862 -1.60(-3.33%)
Jul 24, 2019 47.19 48.15 47.00 48.15 273,585 +0.98(+2.09%)
Jul 23, 2019 47.23 47.23 46.77 47.17 139,433 +0.15(+0.33%)
Jul 22, 2019 46.79 47.11 46.69 47.01 209,380 +0.43(+0.93%)
Jul 19, 2019 47.25 47.30 46.57 46.58 195,113 -0.52(-1.11%)
Jul 18, 2019 46.69 47.10 46.64 47.10 137,311 +0.22(+0.47%)
Jul 17, 2019 46.67 47.18 46.47 46.88 136,526 +0.22(+0.48%)
Jul 16, 2019 46.87 46.87 46.35 46.66 119,146 -0.29(-0.62%)
Jul 15, 2019 46.88 46.97 46.47 46.95 134,062 +0.20(+0.43%)
Jul 12, 2019 46.69 46.86 46.39 46.74 203,821 -0.14(-0.31%)
Jul 11, 2019 46.92 47.11 46.45 46.89 159,276 +0.03(+0.06%)
Jul 10, 2019 46.86 47.22 46.60 46.86 180,183 +0.32(+0.68%)
Jul 09, 2019 45.41 46.54 45.41 46.54 244,592 +0.87(+1.90%)
Jul 08, 2019 45.89 45.91 45.43 45.67 307,196 -0.43(-0.94%)
Jul 05, 2019 46.05 46.24 45.61 46.11 152,503 -0.25(-0.54%)
Jul 03, 2019 46.35 46.36 45.95 46.36 154,576 +0.60(+1.31%)
Jul 02, 2019 46.27 46.30 45.44 45.76 236,663 -0.46(-1.00%)
Jul 01, 2019 47.03 47.11 46.13 46.22 427,280 -0.06(-0.13%)
Jun 28, 2019 44.31 46.35 44.20 46.28 498,461 +2.08(+4.71%)
Jun 27, 2019 43.24 44.22 43.24 44.20 287,720 +1.09(+2.53%)
Jun 26, 2019 43.29 43.46 42.96 43.11 244,163 +0.22(+0.52%)
Jun 25, 2019 43.25 43.50 42.73 42.88 236,039 -0.32(-0.74%)
Jun 24, 2019 43.95 44.03 43.17 43.20 235,757 -0.63(-1.43%)
Jun 21, 2019 43.59 43.86 42.95 43.83 292,773 +0.11(+0.24%)
Jun 20, 2019 44.26 44.39 43.43 43.72 216,407 +0.06(+0.13%)
Jun 19, 2019 43.68 43.75 43.23 43.67 198,205 +0.15(+0.35%)
Jun 18, 2019 43.39 43.93 43.26 43.51 484,942 +0.68(+1.58%)
Jun 17, 2019 41.64 43.05 41.62 42.84 216,124 +1.29(+3.11%)
Jun 14, 2019 41.91 42.06 41.45 41.54 267,269 -0.59(-1.40%)
Jun 13, 2019 41.78 42.13 41.61 42.13 204,872 +0.51(+1.23%)
Jun 12, 2019 41.73 41.91 41.28 41.62 195,942 -0.14(-0.35%)
Jun 11, 2019 42.67 42.75 41.35 41.77 291,863 -0.31(-0.73%)
Jun 10, 2019 42.00 42.74 42.00 42.07 289,169 +0.40(+0.95%)
Jun 07, 2019 40.97 41.78 40.97 41.68 245,394 +1.04(+2.56%)
Jun 06, 2019 40.82 40.87 40.34 40.64 752,221 +0.02(+0.05%)
Jun 05, 2019 40.83 40.86 40.17 40.62 571,963 +0.30(+0.74%)
Jun 04, 2019 39.39 40.36 39.08 40.32 332,218 +1.60(+4.14%)
Jun 03, 2019 39.29 39.54 38.47 38.72 500,528 -0.57(-1.45%)
May 31, 2019 39.65 39.77 39.23 39.29 353,318 -1.04(-2.58%)
May 30, 2019 40.33 40.63 40.00 40.33 207,802 +0.25(+0.63%)
May 29, 2019 40.10 40.33 39.72 40.08 520,994 -0.33(-0.81%)
May 28, 2019 40.79 41.07 40.36 40.41 279,860 -0.24(-0.59%)
May 24, 2019 40.98 41.03 40.43 40.65 306,458 +0.10(+0.24%)
May 23, 2019 41.08 41.28 40.19 40.55 530,588 -1.15(-2.75%)
May 22, 2019 42.01 42.36 41.67 41.70 528,173 -0.65(-1.53%)
May 21, 2019 41.74 42.39 41.70 42.34 322,557 +0.94(+2.26%)
May 20, 2019 41.65 41.98 41.34 41.41 503,925 -0.99(-2.34%)
May 17, 2019 42.90 43.19 42.32 42.40 305,629 -1.27(-2.92%)
May 16, 2019 43.55 43.90 43.50 43.68 448,513 +0.20(+0.47%)
May 15, 2019 42.61 43.48 42.44 43.47 323,540 +0.52(+1.21%)
May 14, 2019 42.49 43.28 42.36 42.95 299,048 +0.81(+1.92%)
May 13, 2019 43.24 43.50 42.08 42.14 720,019 -2.46(-5.51%)
May 10, 2019 44.17 44.79 43.46 44.60 286,034 +0.20(+0.46%)
May 09, 2019 44.19 44.60 43.32 44.40 428,582 -0.39(-0.86%)
May 08, 2019 44.92 45.27 44.43 44.78 342,537 -0.84(-1.84%)
May 07, 2019 46.57 46.77 45.24 45.62 474,968 -1.47(-3.11%)
May 06, 2019 45.39 47.12 45.21 47.09 402,820 +0.41(+0.89%)
May 03, 2019 45.76 46.68 45.55 46.68 323,046 +1.33(+2.94%)
May 02, 2019 45.26 45.43 44.51 45.34 432,727 +0.22(+0.49%)
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.