Ark Innovation ETF (NY: ARKK )

40.63 +0.59 (+1.47%)
Streaming Delayed Price Updated: 9:47 AM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 70.06 75.44 75.43 28,581,096 +6.52(+9.46%)
Jan 28, 2022 66.22 69.51 64.35 68.91 38,032,904 +2.58(+3.89%)
Jan 27, 2022 70.59 70.65 66.04 66.33 21,605,432 -2.70(-3.91%)
Jan 26, 2022 73.44 74.91 68.59 69.03 34,234,984 -1.77(-2.50%)
Jan 25, 2022 71.36 73.46 69.19 70.80 37,139,960 -2.74(-3.73%)
Jan 24, 2022 68.59 73.57 64.98 73.54 66,391,696 +2.02(+2.82%)
Jan 21, 2022 74.80 76.36 71.49 71.52 38,022,928 -4.35(-5.73%)
Jan 20, 2022 77.05 80.84 75.61 75.87 24,526,510 +0.12(+0.16%)
Jan 19, 2022 77.70 79.48 75.66 75.75 31,616,122 -1.16(-1.51%)
Jan 18, 2022 78.74 80.66 76.91 76.91 23,417,504 -3.33(-4.15%)
Jan 14, 2022 80.24 0 +0.26(+0.33%)
Jan 13, 2022 85.01 85.17 79.84 79.98 25,300,902 -4.58(-5.42%)
Jan 12, 2022 87.97 89.34 84.33 84.56 19,728,200 -2.42(-2.78%)
Jan 11, 2022 84.42 87.55 83.30 86.98 13,851,610 +2.34(+2.76%)
Jan 10, 2022 83.22 84.69 80.10 84.64 23,668,536 +0.22(+0.26%)
Jan 07, 2022 85.85 88.59 83.90 84.42 15,288,660 -1.16(-1.36%)
Jan 06, 2022 85.97 87.59 82.65 85.58 19,997,678 -0.54(-0.63%)
Jan 05, 2022 91.45 92.95 85.63 86.12 20,214,840 -6.57(-7.09%)
Jan 04, 2022 96.73 97.00 90.52 92.69 19,106,120 -4.30(-4.43%)
Jan 03, 2022 96.00 97.17 93.44 96.99 10,377,031 +2.40(+2.54%)
Dec 31, 2021 96.71 98.08 94.48 94.59 7,090,741 -2.11(-2.18%)
Dec 30, 2021 93.33 98.43 93.33 96.70 9,523,462 +2.87(+3.06%)
Dec 29, 2021 94.79 95.15 92.78 93.83 9,873,294 -1.80(-1.88%)
Dec 28, 2021 97.24 99.03 95.48 95.63 9,589,402 -1.78(-1.83%)
Dec 27, 2021 98.70 99.14 97.07 97.41 7,408,814 -1.66(-1.68%)
Dec 23, 2021 98.11 99.71 96.03 99.07 8,100,748 +0.81(+0.82%)
Dec 22, 2021 98.24 100.28 96.93 98.26 12,424,494 -0.11(-0.11%)
Dec 21, 2021 96.14 98.49 94.70 98.37 11,435,950 +3.64(+3.84%)
Dec 20, 2021 95.00 96.46 93.28 94.73 13,330,157 -2.47(-2.54%)
Dec 17, 2021 90.82 97.51 89.60 97.20 26,938,896 +5.33(+5.80%)
Dec 16, 2021 96.84 97.07 90.87 91.87 20,417,624 -3.56(-3.73%)
Dec 15, 2021 93.05 95.79 90.06 95.43 23,998,852 +2.01(+2.15%)
Dec 14, 2021 92.37 94.72 91.53 93.42 12,550,105 -1.08(-1.14%)
Dec 13, 2021 95.79 96.89 92.46 94.50 17,111,612 -1.67(-1.74%)
Dec 10, 2021 98.95 100.57 95.61 96.17 13,081,317 -1.56(-1.60%)
Dec 09, 2021 102.68 103.54 97.44 97.73 14,050,303 -5.49(-5.32%)
Dec 08, 2021 100.52 103.92 98.28 103.22 11,281,357 +3.11(+3.11%)
Dec 07, 2021 97.88 101.33 97.85 100.11 13,499,259 +5.16(+5.43%)
Dec 06, 2021 92.03 95.08 89.03 94.95 19,373,920 +1.42(+1.52%)
Dec 03, 2021 98.66 99.00 91.66 93.53 20,003,956 -5.49(-5.54%)
Dec 02, 2021 98.64 101.12 96.47 99.02 14,381,568 +0.42(+0.43%)
Dec 01, 2021 106.75 106.98 98.53 98.60 11,331,483 -7.09(-6.71%)
Nov 30, 2021 107.00 108.88 103.73 105.69 9,616,698 -1.23(-1.15%)
Nov 29, 2021 108.55 108.77 104.91 106.92 5,681,474 -0.20(-0.19%)
Nov 26, 2021 107.57 108.81 106.33 107.12 6,118,978 -0.65(-0.60%)
Nov 24, 2021 105.03 108.02 103.64 107.77 7,798,018 +1.81(+1.71%)
Nov 23, 2021 107.96 108.59 103.58 105.96 10,296,581 -2.53(-2.33%)
Nov 22, 2021 113.40 113.51 107.59 108.49 9,015,117 -4.75(-4.19%)
Nov 19, 2021 114.29 115.30 113.01 113.24 6,806,139 -0.58(-0.51%)
Nov 18, 2021 117.13 114.01 113.62 113.82 6,026,892 -3.12(-2.67%)
Nov 17, 2021 118.37 118.37 116.17 116.94 3,839,684 -1.98(-1.66%)
Nov 16, 2021 116.74 118.92 116.12 118.92 3,323,262 +1.39(+1.18%)
Nov 15, 2021 118.85 119.05 116.64 117.53 3,688,078 -0.96(-0.81%)
Nov 12, 2021 117.77 118.52 116.71 118.49 3,740,710 +1.15(+0.98%)
Nov 11, 2021 118.28 118.78 117.10 117.34 3,971,281 +1.14(+0.98%)
Nov 10, 2021 118.42 116.20 7,934,488 -4.37(-3.62%)
Nov 09, 2021 123.91 124.22 119.65 120.57 5,719,424 -2.83(-2.29%)
Nov 08, 2021 121.69 124.30 121.61 123.40 3,427,018 +1.11(+0.91%)
Nov 05, 2021 123.96 124.50 121.02 122.29 5,807,116 -2.10(-1.69%)
Nov 04, 2021 124.73 125.86 123.29 124.39 7,435,538 -0.25(-0.20%)
Nov 03, 2021 122.28 124.67 121.36 124.64 3,927,300 +1.55(+1.26%)
Nov 02, 2021 124.56 124.56 121.87 123.09 5,593,661 -2.03(-1.62%)
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.