Ark Innovation ETF (NY: ARKK )

37.43 -0.40 (-1.06%)
Official Closing Price Updated: 6:30 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 20.87 20.87 20.61 20.61 206 -0.22(-1.06%)
Aug 30, 2016 20.84 20.84 20.84 20.84 180 -0.20(-0.97%)
Aug 29, 2016 21.06 21.06 21.04 21.04 353 +0.15(+0.72%)
Aug 26, 2016 20.89 20.89 20.89 20.89 104 -0.03(-0.15%)
Aug 25, 2016 20.97 20.97 20.92 20.92 756 -0.32(-1.51%)
Aug 24, 2016 21.37 21.37 21.24 21.24 637 -0.03(-0.13%)
Aug 23, 2016 21.35 21.35 21.27 21.27 2,319 +0.10(+0.48%)
Aug 22, 2016 21.12 21.17 21.12 21.17 1,226 +0.09(+0.41%)
Aug 19, 2016 21.08 21.08 21.08 21.08 100 -0.14(-0.68%)
Aug 18, 2016 21.23 21.23 21.23 21.23 413 +0.06(+0.29%)
Aug 17, 2016 21.16 21.16 21.16 21.16 132 -0.17(-0.78%)
Aug 16, 2016 21.42 21.42 21.30 21.33 2,441 +0.15(+0.71%)
Aug 12, 2016 21.18 21.18 21.18 21.18 4 +0.08(+0.36%)
Aug 11, 2016 21.11 21.11 21.11 21.11 100 +0.17(+0.83%)
Aug 10, 2016 20.94 20.95 20.93 20.93 15,334 +0.03(+0.15%)
Aug 09, 2016 20.90 20.90 20.90 20.90 113 -0.00(-0.00%)
Aug 08, 2016 20.91 20.91 20.90 20.90 705 +0.07(+0.33%)
Aug 05, 2016 20.83 20.83 20.83 20.83 100 +0.15(+0.74%)
Aug 04, 2016 20.75 20.75 20.68 20.68 200 +0.25(+1.22%)
Aug 03, 2016 20.43 20.43 20.43 20.43 102 +0.22(+1.07%)
Aug 02, 2016 20.15 20.21 20.15 20.21 675 -0.42(-2.03%)
Aug 01, 2016 20.71 20.71 20.63 20.63 1,247 +0.04(+0.20%)
Jul 29, 2016 20.59 20.59 20.59 20.59 505 -0.11(-0.53%)
Jul 28, 2016 20.70 20.70 20.70 20.70 150 +0.18(+0.89%)
Jul 27, 2016 20.44 20.52 20.44 20.52 500 +0.18(+0.87%)
Jul 26, 2016 20.34 20.34 20.34 20.34 101 +0.21(+1.07%)
Jul 25, 2016 20.10 20.12 20.10 20.12 790 -0.01(-0.05%)
Jul 22, 2016 20.14 20.14 20.14 20.14 117 -0.24(-1.20%)
Jul 21, 2016 20.34 20.38 20.34 20.38 590 -0.04(-0.18%)
Jul 20, 2016 20.30 20.42 20.30 20.42 237 +0.33(+1.62%)
Jul 19, 2016 20.09 20.09 20.09 20.09 105 -0.38(-1.87%)
Jul 18, 2016 20.47 20.47 20.47 20.47 305 +0.18(+0.87%)
Jul 15, 2016 20.28 20.30 20.22 20.30 1,044 +0.01(+0.05%)
Jul 14, 2016 20.29 20.29 20.29 20.29 100 -0.20(-0.95%)
Jul 13, 2016 20.62 20.62 20.48 20.48 500 +0.02(+0.10%)
Jul 12, 2016 20.40 20.46 20.40 20.46 700 +0.35(+1.74%)
Jul 11, 2016 20.18 20.20 20.11 20.11 2,160 +0.08(+0.40%)
Jul 08, 2016 20.03 20.03 20.03 20.03 170 +0.41(+2.09%)
Jul 07, 2016 19.62 19.62 19.62 19.62 106 +0.43(+2.24%)
Jul 06, 2016 19.42 19.42 19.19 19.19 1,350 -0.06(-0.30%)
Jul 05, 2016 19.21 19.30 19.21 19.25 717 -0.20(-1.04%)
Jul 01, 2016 19.45 19.45 19.45 19.45 100 +0.16(+0.83%)
Jun 30, 2016 19.17 19.29 19.17 19.29 529 +0.13(+0.68%)
Jun 29, 2016 19.16 19.16 19.16 19.16 120 +0.46(+2.47%)
Jun 28, 2016 18.66 18.70 18.66 18.70 636 +0.44(+2.40%)
Jun 27, 2016 18.34 18.39 18.25 18.26 10,387 -0.70(-3.69%)
Jun 24, 2016 19.21 19.21 18.95 18.96 13,720 -0.66(-3.36%)
Jun 23, 2016 19.47 19.68 19.47 19.62 6,760 +0.18(+0.93%)
Jun 22, 2016 19.44 19.44 19.44 19.44 120 -0.14(-0.72%)
Jun 21, 2016 19.49 19.61 19.49 19.58 2,823 -0.09(-0.46%)
Jun 20, 2016 19.68 19.91 19.67 19.67 9,755 +0.10(+0.51%)
Jun 17, 2016 19.50 19.57 19.50 19.57 1,470 +0.15(+0.77%)
Jun 16, 2016 19.42 19.42 19.42 19.42 119 +0.02(+0.10%)
Jun 15, 2016 19.42 19.42 19.40 19.40 300 +0.16(+0.83%)
Jun 14, 2016 19.43 19.43 19.14 19.24 6,729 -0.07(-0.36%)
Jun 13, 2016 19.59 19.59 19.30 19.31 7,062 -0.29(-1.48%)
Jun 10, 2016 19.60 19.60 19.60 19.60 179 -0.03(-0.15%)
Jun 09, 2016 19.65 19.71 19.63 19.63 5,259 -0.29(-1.46%)
Jun 08, 2016 19.89 19.92 19.89 19.92 283 -0.01(-0.05%)
Jun 07, 2016 19.99 20.01 19.85 19.93 7,034 +0.01(+0.05%)
Jun 06, 2016 19.71 19.92 19.71 19.92 2,896 +0.35(+1.79%)
Jun 03, 2016 19.59 19.62 19.52 19.57 3,365 -0.17(-0.87%)
Jun 02, 2016 19.65 19.76 19.65 19.74 1,965 +0.22(+1.14%)
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.