Indicators

Ark Innovation ETF (NY: ARKK )

44.07 +0.46 (+1.05%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	52.06	52.33	50.71	51.25	12,406,222	+0.09(+0.18%)
Feb 28, 2024	51.30	52.09	50.91	51.16	12,109,050	-0.38(-0.74%)
Feb 27, 2024	50.82	51.55	50.60	51.54	14,210,771	+1.46(+2.92%)
Feb 26, 2024	48.44	50.14	48.38	50.08	12,124,042	+1.67(+3.45%)
Feb 23, 2024	48.89	49.29	48.10	48.41	10,598,638	-0.07(-0.14%)
Feb 22, 2024	48.12	48.75	47.62	48.48	10,911,008	+1.17(+2.47%)
Feb 21, 2024	47.64	47.91	46.91	47.31	12,635,479	-1.38(-2.83%)
Feb 20, 2024	49.52	49.88	47.87	48.69	15,218,246	-1.64(-3.26%)
Feb 16, 2024	50.96	51.74	50.29	50.33	16,510,882	-1.31(-2.54%)
Feb 15, 2024	51.00	52.06	50.81	51.64	15,254,445	+1.14(+2.26%)
Feb 14, 2024	49.12	50.56	48.77	50.50	17,194,438	+2.62(+5.47%)
Feb 13, 2024	48.07	48.88	47.39	47.88	25,925,664	-2.84(-5.60%)
Feb 12, 2024	49.60	51.09	49.56	50.72	13,656,818	+1.13(+2.28%)
Feb 09, 2024	49.17	49.91	48.85	49.59	17,091,752	+1.15(+2.37%)
Feb 08, 2024	47.47	48.60	47.12	48.44	14,511,160	+1.27(+2.69%)
Feb 07, 2024	47.05	47.59	46.33	47.17	11,373,837	+0.47(+1.01%)
Feb 06, 2024	45.45	46.74	45.29	46.70	14,328,531	+1.50(+3.32%)
Feb 05, 2024	46.20	46.30	44.62	45.20	19,675,086	-1.46(-3.13%)
Feb 02, 2024	45.75	46.81	45.23	46.66	21,927,584	+0.63(+1.37%)

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.