Ark Innovation ETF (NY: ARKK )

34.35 -0.27 (-0.78%)
Official Closing Price Updated: 8:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 43.43 43.61 42.72 43.11 207,793 +0.14(+0.32%)
Aug 29, 2019 42.80 43.04 42.59 42.97 208,987 +0.78(+1.84%)
Aug 28, 2019 41.76 42.35 41.48 42.19 354,039 +0.25(+0.60%)
Aug 27, 2019 42.83 42.90 41.63 41.94 234,268 -0.65(-1.53%)
Aug 26, 2019 42.85 42.85 42.15 42.59 438,417 +0.27(+0.64%)
Aug 23, 2019 43.47 43.92 42.17 42.32 250,359 -1.44(-3.29%)
Aug 22, 2019 44.42 44.49 43.46 43.76 131,072 -0.65(-1.47%)
Aug 21, 2019 44.42 44.62 44.09 44.41 256,195 +0.39(+0.88%)
Aug 20, 2019 44.29 44.29 43.86 44.02 182,616 -0.28(-0.64%)
Aug 19, 2019 44.20 44.34 43.86 44.30 289,070 +0.84(+1.92%)
Aug 16, 2019 42.86 43.53 42.86 43.47 278,428 +1.10(+2.59%)
Aug 15, 2019 42.69 42.69 41.95 42.37 354,613 -0.08(-0.18%)
Aug 14, 2019 43.11 43.31 42.14 42.44 376,658 -1.55(-3.52%)
Aug 13, 2019 43.02 44.20 42.79 43.99 302,632 +0.88(+2.03%)
Aug 12, 2019 43.72 43.78 43.00 43.12 272,942 -0.91(-2.08%)
Aug 09, 2019 44.53 44.66 43.64 44.03 187,641 -0.60(-1.35%)
Aug 08, 2019 44.06 44.69 43.77 44.63 405,632 +0.74(+1.68%)
Aug 07, 2019 43.00 43.90 42.79 43.89 449,211 +0.55(+1.28%)
Aug 06, 2019 43.40 43.75 42.57 43.34 484,566 +0.39(+0.91%)
Aug 05, 2019 43.74 43.84 42.38 42.95 886,616 -1.91(-4.25%)
Aug 02, 2019 45.71 45.92 44.46 44.86 364,280 -1.56(-3.35%)
Aug 01, 2019 47.13 47.41 45.67 46.41 331,284 -0.72(-1.53%)
Jul 31, 2019 47.86 48.13 46.50 47.13 263,577 -1.12(-2.32%)
Jul 30, 2019 47.28 48.25 47.16 48.25 246,694 +0.47(+0.98%)
Jul 29, 2019 47.90 48.00 46.92 47.78 221,886 -0.21(-0.45%)
Jul 26, 2019 47.15 48.04 47.07 48.00 158,749 +1.06(+2.26%)
Jul 25, 2019 47.75 47.75 46.90 46.94 294,410 -1.61(-3.33%)
Jul 24, 2019 47.58 48.55 47.40 48.55 271,326 +0.99(+2.09%)
Jul 23, 2019 47.62 47.62 47.16 47.56 138,281 +0.16(+0.33%)
Jul 22, 2019 47.18 47.50 47.07 47.40 207,651 +0.44(+0.93%)
Jul 19, 2019 47.65 47.70 46.96 46.97 193,501 -0.53(-1.11%)
Jul 18, 2019 47.07 47.49 47.03 47.49 136,177 +0.22(+0.47%)
Jul 17, 2019 47.05 47.57 46.86 47.27 135,398 +0.22(+0.48%)
Jul 16, 2019 47.26 47.26 46.73 47.04 118,162 -0.29(-0.62%)
Jul 15, 2019 47.27 47.37 46.86 47.34 132,954 +0.20(+0.43%)
Jul 12, 2019 47.08 47.25 46.77 47.13 202,138 -0.15(-0.31%)
Jul 11, 2019 47.31 47.50 46.84 47.28 157,960 +0.03(+0.06%)
Jul 10, 2019 47.25 47.61 46.99 47.25 178,695 +0.32(+0.68%)
Jul 09, 2019 45.79 46.93 45.79 46.93 242,572 +0.88(+1.90%)
Jul 08, 2019 46.28 46.29 45.81 46.05 304,659 -0.44(-0.94%)
Jul 05, 2019 46.43 46.63 45.99 46.49 151,243 -0.25(-0.54%)
Jul 03, 2019 46.73 46.74 46.33 46.74 153,300 +0.60(+1.31%)
Jul 02, 2019 46.66 46.68 45.82 46.14 234,708 -0.47(-1.00%)
Jul 01, 2019 47.42 47.50 46.51 46.61 423,751 -0.06(-0.13%)
Jun 28, 2019 44.68 46.73 44.56 46.67 494,344 +2.10(+4.71%)
Jun 27, 2019 43.60 44.58 43.60 44.56 285,344 +1.10(+2.53%)
Jun 26, 2019 43.65 43.83 43.32 43.47 242,146 +0.22(+0.52%)
Jun 25, 2019 43.61 43.86 43.09 43.24 234,089 -0.32(-0.74%)
Jun 24, 2019 44.31 44.40 43.53 43.56 233,810 -0.63(-1.43%)
Jun 21, 2019 43.95 44.22 43.31 44.20 290,355 +0.11(+0.24%)
Jun 20, 2019 44.63 44.76 43.80 44.09 214,620 +0.06(+0.13%)
Jun 19, 2019 44.04 44.12 43.59 44.03 196,568 +0.16(+0.35%)
Jun 18, 2019 43.75 44.29 43.62 43.87 480,937 +0.68(+1.58%)
Jun 17, 2019 41.99 43.41 41.97 43.19 214,339 +1.30(+3.11%)
Jun 14, 2019 42.26 42.41 41.79 41.89 265,062 -0.59(-1.40%)
Jun 13, 2019 42.12 42.48 41.96 42.48 203,179 +0.52(+1.23%)
Jun 12, 2019 42.07 42.26 41.63 41.97 194,324 -0.15(-0.35%)
Jun 11, 2019 43.03 43.11 41.70 42.11 289,452 -0.31(-0.73%)
Jun 10, 2019 42.35 43.10 42.35 42.42 286,781 +0.40(+0.95%)
Jun 07, 2019 41.32 42.12 41.32 42.03 243,368 +1.05(+2.56%)
Jun 06, 2019 41.16 41.21 40.67 40.98 746,008 +0.02(+0.05%)
Jun 05, 2019 41.17 41.20 40.50 40.96 567,239 +0.30(+0.74%)
Jun 04, 2019 39.72 40.69 39.41 40.65 329,474 +1.61(+4.14%)
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.