Ark Innovation ETF (NY: ARKK )

40.17 +0.13 (+0.32%)
Official Closing Price Updated: 6:30 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 49.70 49.70 49.70 0 +0.10(+0.20%)
Aug 30, 2018 49.46 49.83 49.17 49.60 235,994 -0.03(-0.06%)
Aug 29, 2018 49.13 49.77 48.83 49.63 435,842 +0.64(+1.31%)
Aug 28, 2018 49.00 49.13 48.65 48.99 233,708 +0.11(+0.23%)
Aug 27, 2018 48.39 48.88 48.13 48.88 367,509 +0.82(+1.71%)
Aug 24, 2018 47.56 48.13 47.56 48.06 336,400 +0.72(+1.52%)
Aug 23, 2018 47.57 47.87 47.14 47.34 242,189 -0.07(-0.15%)
Aug 22, 2018 47.16 47.63 47.14 47.41 231,768 +0.04(+0.08%)
Aug 21, 2018 46.43 47.50 46.43 47.37 358,747 +0.99(+2.13%)
Aug 20, 2018 45.75 46.40 45.45 46.38 167,609 +0.55(+1.20%)
Aug 17, 2018 46.25 46.25 45.38 45.83 291,400 -0.57(-1.23%)
Aug 16, 2018 46.12 46.73 46.11 46.40 220,204 +0.48(+1.05%)
Aug 15, 2018 46.29 46.55 45.48 45.92 354,518 -0.96(-2.05%)
Aug 14, 2018 46.85 47.03 46.50 46.88 253,293 +0.27(+0.58%)
Aug 13, 2018 47.04 47.10 46.44 46.61 212,688 -0.32(-0.68%)
Aug 10, 2018 46.36 47.01 45.61 46.93 249,300 +0.11(+0.23%)
Aug 09, 2018 46.65 47.35 46.46 46.82 200,895 +0.17(+0.36%)
Aug 08, 2018 46.87 46.91 46.52 46.65 333,245 +0.05(+0.11%)
Aug 07, 2018 46.10 46.69 45.90 46.60 774,619 +0.66(+1.44%)
Aug 06, 2018 45.57 46.02 45.41 45.94 320,922 +0.47(+1.03%)
Aug 03, 2018 46.07 46.13 45.45 45.47 250,400 -0.40(-0.87%)
Aug 02, 2018 44.77 45.94 44.63 45.87 500,672 +1.14(+2.55%)
Aug 01, 2018 44.65 45.14 44.35 44.73 276,420 +0.18(+0.40%)
Jul 31, 2018 43.93 44.78 43.58 44.55 212,467 +0.95(+2.18%)
Jul 30, 2018 44.73 44.73 43.51 43.60 504,518 -1.12(-2.50%)
Jul 27, 2018 46.49 46.49 44.36 44.72 504,900 -1.78(-3.83%)
Jul 26, 2018 46.54 46.89 46.13 46.50 257,576 -0.36(-0.77%)
Jul 25, 2018 45.85 46.86 45.85 46.86 345,840 +0.98(+2.14%)
Jul 24, 2018 47.51 47.62 45.57 45.88 501,862 -1.23(-2.61%)
Jul 23, 2018 47.15 47.37 46.61 47.11 211,008 -0.16(-0.34%)
Jul 20, 2018 47.69 47.27 47.27 196,413 -0.26(-0.55%)
Jul 19, 2018 47.18 47.64 46.92 47.53 350,910 +0.22(+0.47%)
Jul 18, 2018 47.51 47.51 46.79 47.31 231,556 -0.14(-0.30%)
Jul 17, 2018 46.63 47.60 46.33 47.45 247,579 +0.51(+1.09%)
Jul 16, 2018 47.75 47.75 46.81 46.94 293,251 -0.80(-1.68%)
Jul 13, 2018 47.83 47.90 47.26 47.74 327,732 -0.01(-0.02%)
Jul 12, 2018 47.27 47.76 47.12 47.75 321,535 +0.83(+1.77%)
Jul 11, 2018 46.43 47.00 46.05 46.92 213,129 -0.04(-0.09%)
Jul 10, 2018 47.35 47.36 46.70 46.96 370,915 -0.21(-0.45%)
Jul 09, 2018 47.25 47.30 46.54 47.17 566,047 +0.47(+1.01%)
Jul 06, 2018 45.85 46.79 45.69 46.70 302,263 +0.93(+2.03%)
Jul 05, 2018 45.53 45.78 45.00 45.77 235,043 +0.62(+1.37%)
Jul 03, 2018 45.15 45.15 45.15 0 -0.45(-0.99%)
Jul 02, 2018 44.78 45.60 44.57 45.60 279,321 +0.62(+1.38%)
Jun 29, 2018 45.40 44.97 44.98 317,338 +0.01(+0.02%)
Jun 28, 2018 44.45 45.05 44.05 44.97 255,058 +0.52(+1.17%)
Jun 27, 2018 46.02 46.18 44.45 44.45 560,676 -1.32(-2.88%)
Jun 26, 2018 45.51 45.95 45.05 45.77 519,564 +0.48(+1.06%)
Jun 25, 2018 46.22 46.38 45.00 45.29 677,011 -1.32(-2.83%)
Jun 22, 2018 47.45 47.45 46.47 46.61 430,986 -0.61(-1.29%)
Jun 21, 2018 48.37 48.57 47.06 47.22 697,623 -1.15(-2.38%)
Jun 20, 2018 47.83 48.42 47.81 48.37 590,372 +0.95(+2.00%)
Jun 19, 2018 47.23 47.48 46.33 47.42 749,680 -0.43(-0.90%)
Jun 18, 2018 46.91 47.85 46.85 47.85 438,710 +0.57(+1.21%)
Jun 15, 2018 47.33 47.27 47.28 321,619 +0.01(+0.02%)
Jun 14, 2018 46.71 47.28 46.58 47.27 510,739 +0.87(+1.88%)
Jun 13, 2018 46.32 46.80 46.17 46.40 436,464 +0.23(+0.50%)
Jun 12, 2018 46.05 46.62 46.05 46.17 434,634 +0.39(+0.85%)
Jun 11, 2018 45.84 46.31 45.52 45.78 374,439 +0.08(+0.18%)
Jun 08, 2018 45.19 45.77 45.11 45.70 247,807 +0.27(+0.59%)
Jun 07, 2018 46.02 46.18 45.09 45.43 444,840 -0.44(-0.96%)
Jun 06, 2018 45.92 45.87 492,885 +0.78(+1.73%)
Jun 05, 2018 44.68 45.15 44.65 45.09 274,746 +0.58(+1.30%)
Jun 04, 2018 44.02 44.55 43.72 44.51 473,520 +0.74(+1.69%)
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.