Skip to main content

Ark Innovation ETF (NY: ARKK )

46.18 +0.12 (+0.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 122.45 122.45 122.45 5,181,054 -2.57(-2.05%)
Dec 30, 2020 123.72 125.46 123.50 125.02 5,181,054 +2.73(+2.24%)
Dec 29, 2020 126.42 126.58 118.83 122.28 11,108,267 -3.38(-2.69%)
Dec 28, 2020 131.23 131.52 125.58 125.66 9,780,715 -3.13(-2.43%)
Dec 24, 2020 131.32 131.74 128.20 128.79 4,171,177 -1.87(-1.43%)
Dec 23, 2020 132.65 132.71 128.58 130.66 7,434,212 -0.09(-0.07%)
Dec 22, 2020 130.12 131.40 128.44 130.75 7,678,943 +3.59(+2.82%)
Dec 21, 2020 122.92 128.77 122.22 127.15 7,173,883 +3.91(+3.17%)
Dec 18, 2020 123.50 124.11 121.92 123.24 4,343,573 +1.19(+0.98%)
Dec 17, 2020 121.34 122.51 120.81 122.05 3,976,700 +2.05(+1.71%)
Dec 16, 2020 120.72 121.14 118.61 120.00 3,331,505 -0.34(-0.28%)
Dec 15, 2020 122.42 122.42 119.31 120.34 4,521,101 +0.05(+0.04%)
Dec 14, 2020 122.07 123.58 120.24 120.29 4,816,620 +0.37(+0.31%)
Dec 11, 2020 120.96 121.83 117.80 119.92 5,444,676 -1.29(-1.06%)
Dec 10, 2020 114.00 121.33 113.97 121.21 5,249,389 +5.05(+4.35%)
Dec 09, 2020 119.93 121.53 114.97 116.16 8,091,153 -2.12(-1.79%)
Dec 08, 2020 117.40 118.99 116.32 118.28 4,481,901 +1.44(+1.23%)
Dec 07, 2020 115.22 118.13 114.51 116.83 4,574,459 +3.38(+2.98%)
Dec 04, 2020 112.15 113.62 111.10 113.45 3,495,848 +2.82(+2.55%)
Dec 03, 2020 109.90 111.87 109.35 110.64 3,055,269 +1.88(+1.73%)
Dec 02, 2020 107.91 108.88 106.11 108.76 2,551,853 -0.41(-0.37%)
Dec 01, 2020 110.37 110.56 108.56 109.17 3,166,389 +0.38(+0.35%)
Nov 30, 2020 110.04 110.13 105.33 108.79 3,333,858 +0.57(+0.53%)
Nov 27, 2020 106.35 108.26 105.62 108.22 1,972,276 +3.19(+3.04%)
Nov 25, 2020 103.02 105.08 102.54 105.02 2,206,131 +2.27(+2.21%)
Nov 24, 2020 105.60 105.90 102.53 102.76 3,162,184 -1.24(-1.19%)
Nov 23, 2020 102.88 104.83 102.23 104.00 3,846,070 +2.44(+2.40%)
Nov 20, 2020 100.48 102.14 99.88 101.56 2,079,391 +1.59(+1.59%)
Nov 19, 2020 98.01 100.56 98.01 99.97 2,343,555 +2.17(+2.22%)
Nov 18, 2020 98.26 99.15 97.35 97.80 2,528,084 -0.20(-0.21%)
Nov 17, 2020 97.44 98.02 96.46 98.00 2,540,833 +1.64(+1.70%)
Nov 16, 2020 96.47 96.80 95.07 96.37 2,078,957 +0.14(+0.14%)
Nov 13, 2020 96.76 97.47 95.55 96.23 1,893,153 +0.49(+0.52%)
Nov 12, 2020 96.42 97.20 95.19 95.74 2,574,046 +0.15(+0.16%)
Nov 11, 2020 93.70 95.63 92.95 95.58 4,278,679 +3.84(+4.19%)
Nov 10, 2020 94.16 94.51 88.87 91.74 4,560,578 -2.58(-2.74%)
Nov 09, 2020 101.65 102.14 94.28 94.32 4,800,161 -4.50(-4.56%)
Nov 06, 2020 97.93 99.36 96.43 98.83 3,345,246 +1.22(+1.25%)
Nov 05, 2020 97.52 97.76 96.05 97.61 4,383,048 +3.20(+3.39%)
Nov 04, 2020 92.87 95.19 92.18 94.40 4,512,392 +4.21(+4.67%)
Nov 03, 2020 89.28 90.79 88.05 90.19 2,894,619 +2.28(+2.60%)
Nov 02, 2020 89.04 89.57 86.54 87.91 4,011,896 +0.01(+0.01%)
Oct 30, 2020 91.97 92.12 87.08 87.90 4,355,865 -5.03(-5.42%)
Oct 29, 2020 92.55 93.38 91.90 92.93 2,144,819 +1.20(+1.31%)
Oct 28, 2020 93.24 93.30 91.34 91.73 2,596,750 -3.76(-3.93%)
Oct 27, 2020 94.72 95.84 94.52 95.49 1,456,225 +1.38(+1.47%)
Oct 26, 2020 95.03 96.66 92.80 94.10 2,418,156 -1.92(-2.00%)
Oct 23, 2020 95.96 96.02 94.30 96.02 1,936,950 +0.58(+0.61%)
Oct 22, 2020 96.00 96.66 93.77 95.44 2,524,350 +0.61(+0.64%)
Oct 21, 2020 96.96 97.56 94.59 94.83 2,962,729 -2.79(-2.86%)
Oct 20, 2020 99.56 99.99 97.54 97.62 2,269,085 -1.37(-1.39%)
Oct 19, 2020 100.79 101.22 98.61 98.99 2,560,662 -0.49(-0.50%)
Oct 16, 2020 100.76 101.17 99.43 99.48 2,157,274 -0.07(-0.07%)
Oct 15, 2020 98.17 99.79 97.90 99.55 2,481,745 -0.91(-0.91%)
Oct 14, 2020 102.28 102.77 100.20 100.46 3,661,081 -1.03(-1.01%)
Oct 13, 2020 99.51 101.85 98.90 101.49 3,473,499 +2.42(+2.44%)
Oct 12, 2020 101.43 101.65 99.00 99.07 3,182,958 -0.42(-0.42%)
Oct 09, 2020 98.42 99.75 98.09 99.48 2,817,936 +2.12(+2.18%)
Oct 08, 2020 98.61 98.61 97.00 97.36 2,516,216 +1.32(+1.37%)
Oct 07, 2020 94.00 96.83 94.00 96.05 3,249,874 +3.43(+3.70%)
Oct 06, 2020 92.88 94.79 91.86 92.62 2,578,812 -0.21(-0.23%)
Oct 05, 2020 90.58 92.90 90.58 92.83 1,889,836 +3.46(+3.87%)
Oct 02, 2020 88.64 91.06 88.63 89.38 2,883,940 -2.15(-2.35%)
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.