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 (%)
May 31, 2016 17.95 18.03 17.90 17.98 3,386 +0.18(+1.04%)
May 27, 2016 17.88 17.80 17.80 17.80 6,611 +0.06(+0.36%)
May 26, 2016 17.66 17.73 17.66 17.73 1,234 +0.12(+0.68%)
May 25, 2016 17.50 17.62 17.47 17.61 5,444 +0.16(+0.90%)
May 24, 2016 17.47 17.47 17.46 17.46 222 +0.50(+2.96%)
May 23, 2016 16.95 16.95 16.95 16.95 117 +0.16(+0.97%)
May 20, 2016 16.80 16.80 16.79 16.79 3,197 +0.21(+1.29%)
May 19, 2016 16.61 16.61 16.54 16.58 758 -0.29(-1.70%)
May 18, 2016 16.87 16.87 16.87 16.87 113 +0.12(+0.72%)
May 17, 2016 16.75 16.75 16.75 16.75 108 -0.12(-0.71%)
May 16, 2016 16.87 16.87 16.87 16.87 120 +0.16(+0.94%)
May 13, 2016 16.72 16.72 16.71 16.71 796 +0.15(+0.89%)
May 12, 2016 16.87 16.87 16.56 16.56 1,902 -0.33(-1.96%)
May 11, 2016 16.89 16.89 16.89 16.89 108 -0.12(-0.73%)
May 10, 2016 17.01 17.01 17.01 17.01 108 +0.13(+0.78%)
May 09, 2016 16.89 16.89 16.84 16.88 856 +0.33(+2.01%)
May 06, 2016 16.67 16.87 16.55 16.55 3,242 -0.20(-1.21%)
May 05, 2016 16.75 16.75 16.75 16.75 108 -0.05(-0.27%)
May 04, 2016 16.79 16.80 16.79 16.80 543 -0.47(-2.72%)
May 03, 2016 17.27 17.27 17.27 17.27 182 -0.26(-1.47%)
May 02, 2016 17.51 17.53 17.51 17.53 342 +0.11(+0.64%)
Apr 29, 2016 17.47 17.47 17.42 17.42 7,777 -0.66(-3.65%)
Apr 28, 2016 18.08 18.08 18.08 18.08 164 +0.12(+0.64%)
Apr 27, 2016 18.00 18.00 17.96 17.96 286 -0.09(-0.51%)
Apr 26, 2016 18.05 18.06 18.05 18.06 3,610 -0.05(-0.25%)
Apr 25, 2016 18.20 18.20 18.07 18.10 706 -0.08(-0.46%)
Apr 22, 2016 18.20 18.20 18.18 18.18 1,143 -0.04(-0.24%)
Apr 21, 2016 18.14 18.23 18.14 18.23 498 +0.18(+0.98%)
Apr 20, 2016 17.78 18.05 17.78 18.05 773 +0.16(+0.88%)
Apr 19, 2016 18.11 18.11 17.89 17.89 1,166 -0.39(-2.13%)
Apr 18, 2016 18.30 18.30 18.28 18.28 5,442 +0.04(+0.23%)
Apr 15, 2016 18.24 18.24 18.24 18.24 3,259 -0.23(-1.25%)
Apr 14, 2016 18.47 18.47 18.47 18.47 320 +0.19(+1.06%)
Apr 13, 2016 18.28 18.28 18.28 18.28 109 +0.29(+1.64%)
Apr 12, 2016 17.98 17.98 17.98 17.98 3,365 +0.09(+0.52%)
Apr 08, 2016 17.89 17.89 17.89 17.89 216 -0.10(-0.56%)
Apr 07, 2016 18.22 18.22 17.99 17.99 2,091 +0.02(+0.09%)
Apr 06, 2016 17.95 17.98 17.95 17.98 444 +0.08(+0.43%)
Apr 05, 2016 17.90 17.90 17.90 17.90 601 -0.12(-0.67%)
Apr 04, 2016 18.02 18.02 18.02 18.02 1,083 +0.37(+2.09%)
Mar 31, 2016 17.66 17.74 17.65 17.65 86 +0.21(+1.22%)
Mar 30, 2016 17.62 17.62 17.44 17.44 1,539 +0.06(+0.35%)
Mar 29, 2016 17.38 17.38 17.38 17.38 295 +0.52(+3.09%)
Mar 24, 2016 16.79 16.86 16.79 16.86 2 -0.55(-3.18%)
Mar 22, 2016 17.38 17.41 17.38 17.41 8 +0.17(+0.99%)
Mar 21, 2016 17.24 17.24 17.24 17.24 135 +0.16(+0.96%)
Mar 18, 2016 17.05 17.11 17.05 17.08 4,218 +0.38(+2.25%)
Mar 17, 2016 16.70 16.70 16.70 16.70 122 +0.10(+0.61%)
Mar 16, 2016 16.46 16.60 16.46 16.60 2,360 +0.14(+0.84%)
Mar 15, 2016 16.61 16.61 16.46 16.46 443 -0.52(-3.04%)
Mar 14, 2016 17.00 17.00 16.98 16.98 222 +0.43(+2.62%)
Mar 11, 2016 16.54 16.54 16.54 16.54 1,083 +0.11(+0.65%)
Mar 10, 2016 16.92 16.92 16.43 16.43 472 -0.15(-0.93%)
Mar 09, 2016 16.64 16.64 16.59 16.59 1,170 -0.21(-1.26%)
Mar 08, 2016 16.80 16.80 16.80 16.80 181 -0.28(-1.62%)
Mar 07, 2016 16.82 17.08 16.82 17.08 1,555 -0.03(-0.16%)
Mar 04, 2016 16.87 17.20 16.87 17.11 1,418 +0.36(+2.18%)
Mar 03, 2016 16.33 16.74 16.33 16.74 2,438 +0.38(+2.34%)
Mar 02, 2016 16.36 16.36 16.36 16.36 111 +0.23(+1.40%)
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.