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 (%)
Sep 26, 2022 37.78 39.15 37.33 37.43 23,371,894 -0.40(-1.06%)
Sep 23, 2022 37.97 38.66 37.09 37.83 29,165,914 -0.78(-2.02%)
Sep 22, 2022 40.06 40.29 38.45 38.61 25,646,608 -1.73(-4.29%)
Sep 21, 2022 41.62 42.78 40.34 40.34 26,679,636 -1.10(-2.65%)
Sep 20, 2022 41.90 42.58 41.34 41.44 16,084,774 -1.05(-2.47%)
Sep 19, 2022 42.01 42.54 41.19 42.49 18,802,996 -0.09(-0.21%)
Sep 16, 2022 43.53 43.56 42.10 42.58 29,729,340 -2.13(-4.76%)
Sep 15, 2022 43.22 45.52 43.13 44.71 23,085,504 +0.96(+2.19%)
Sep 14, 2022 42.71 43.79 41.86 43.75 24,912,408 +1.17(+2.75%)
Sep 13, 2022 43.03 43.58 42.41 42.58 30,440,862 -3.10(-6.79%)
Sep 12, 2022 44.92 45.68 44.41 45.68 17,817,178 +1.08(+2.42%)
Sep 09, 2022 43.43 44.81 43.41 44.60 18,687,212 +1.90(+4.45%)
Sep 08, 2022 40.75 42.73 40.51 42.70 22,225,428 +1.23(+2.97%)
Sep 07, 2022 39.76 41.55 39.71 41.47 19,698,388 +1.38(+3.44%)
Sep 06, 2022 40.74 40.85 39.49 40.09 18,347,024 -0.50(-1.23%)
Sep 02, 2022 42.45 42.59 40.38 40.59 25,414,786 -1.13(-2.71%)
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.