Ark Innovation ETF (NY: ARKK )

89.88 USD +0.58 (+0.65%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2020 90.49 90.86 87.71 89.88 1,601,100 +0.58(+0.65%)
Sep 17, 2020 88.37 90.36 88.05 89.30 1,757,768 -2.34(-2.55%)
Sep 16, 2020 92.10 93.31 91.37 91.64 1,949,632 -0.19(-0.21%)
Sep 15, 2020 91.00 92.70 90.40 91.83 2,551,663 +2.74(+3.08%)
Sep 14, 2020 86.66 89.28 86.59 89.09 2,638,889 +3.74(+4.38%)
Sep 11, 2020 86.79 87.31 83.90 85.35 2,958,300 -0.49(-0.57%)
Sep 10, 2020 88.00 89.40 85.00 85.84 3,577,128 -0.74(-0.85%)
Sep 09, 2020 85.45 86.90 84.16 86.58 3,776,376 +3.48(+4.19%)
Sep 08, 2020 82.79 86.09 82.11 83.10 3,330,851 -3.95(-4.54%)
Sep 04, 2020 89.19 90.18 81.33 87.05 5,475,800 -2.76(-3.07%)
Sep 03, 2020 94.15 94.20 88.86 89.81 4,663,809 -7.16(-7.38%)
Sep 02, 2020 98.90 98.90 93.92 96.97 4,155,500 -0.24(-0.25%)
Sep 01, 2020 96.45 97.29 95.42 97.21 3,759,818 +1.88(+1.97%)
Aug 31, 2020 92.86 95.68 92.50 95.33 3,544,810 +2.97(+3.22%)
Aug 28, 2020 91.52 92.98 91.30 92.36 1,504,400 +1.59(+1.75%)
Aug 27, 2020 92.01 92.01 89.50 90.77 1,596,257 -0.63(-0.69%)
Aug 26, 2020 89.71 92.12 89.71 91.40 1,880,430 +1.90(+2.12%)
Aug 25, 2020 88.46 89.58 87.40 89.50 1,372,472 +1.04(+1.18%)
Aug 24, 2020 91.90 91.90 87.88 88.46 2,622,540 -1.37(-1.53%)
Aug 21, 2020 90.00 90.42 89.66 89.83 1,887,700 +0.35(+0.39%)
Aug 20, 2020 88.31 89.99 88.05 89.48 1,458,677 +0.62(+0.70%)
Aug 19, 2020 88.63 90.38 88.18 88.86 1,987,779 +0.28(+0.32%)
Aug 18, 2020 88.82 88.96 87.30 88.58 1,899,891 +0.95(+1.08%)
Aug 17, 2020 85.39 87.75 85.32 87.63 1,711,942 +2.91(+3.43%)
Aug 14, 2020 86.08 86.30 84.36 84.72 1,060,300 -1.04(-1.21%)
Aug 13, 2020 84.51 86.39 84.51 85.76 1,618,968 +1.81(+2.16%)
Aug 12, 2020 82.93 84.29 82.46 83.95 1,467,481 +2.37(+2.91%)
Aug 11, 2020 83.32 83.70 81.39 81.58 1,587,648 -1.89(-2.26%)
Aug 10, 2020 84.66 84.89 82.77 83.47 1,680,800 +0.98(+1.19%)
Aug 07, 2020 84.59 84.82 81.24 82.49 1,983,000 -2.38(-2.80%)
Aug 06, 2020 85.62 86.11 84.38 84.87 1,551,888 -0.74(-0.86%)
Aug 05, 2020 84.93 85.83 84.47 85.61 2,033,936 +1.41(+1.67%)
Aug 04, 2020 83.90 84.26 83.13 84.20 2,079,152 +0.52(+0.62%)
Aug 03, 2020 81.31 83.99 81.20 83.68 2,925,406 +3.31(+4.12%)
Jul 31, 2020 81.69 81.83 79.36 80.37 1,035,900 -0.03(-0.04%)
Jul 30, 2020 79.42 80.81 78.80 80.40 1,013,233 +0.33(+0.41%)
Jul 29, 2020 80.00 80.60 79.87 80.07 1,098,706 +0.72(+0.91%)
Jul 28, 2020 81.62 81.64 79.28 79.35 1,181,607 -2.62(-3.20%)
Jul 27, 2020 79.80 82.13 79.32 81.97 2,313,448 +3.14(+3.98%)
Jul 24, 2020 78.90 79.82 77.40 78.83 1,952,900 -1.64(-2.04%)
Jul 23, 2020 82.90 83.59 79.58 80.47 1,793,211 -2.06(-2.50%)
Jul 22, 2020 83.01 83.58 81.85 82.53 1,179,070 +0.01(+0.01%)
Jul 21, 2020 84.95 84.95 82.27 82.52 1,796,124 -1.51(-1.80%)
Jul 20, 2020 81.24 84.25 81.12 84.03 1,748,650 +3.36(+4.17%)
Jul 17, 2020 80.30 80.86 79.64 80.67 1,265,100 +0.91(+1.14%)
Jul 16, 2020 79.60 80.47 78.91 79.76 1,431,790 -1.17(-1.45%)
Jul 15, 2020 80.36 81.12 78.54 80.93 2,728,050 +2.11(+2.68%)
Jul 14, 2020 78.10 79.50 75.01 78.82 2,040,702 +0.68(+0.87%)
Jul 13, 2020 83.00 84.54 78.00 78.14 3,641,562 -2.75(-3.40%)
Jul 10, 2020 80.95 81.36 80.17 80.89 1,575,800 -0.19(-0.23%)
Jul 09, 2020 81.74 81.93 79.02 81.08 2,032,144 +0.36(+0.45%)
Jul 08, 2020 80.02 81.24 79.64 80.72 2,229,785 +1.88(+2.38%)
Jul 07, 2020 78.10 80.59 77.55 78.84 2,251,200 +1.09(+1.40%)
Jul 06, 2020 77.27 79.04 76.50 77.75 1,972,536 +2.81(+3.75%)
Jul 02, 2020 75.91 75.92 74.58 74.94 2,168,600 +1.44(+1.96%)
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.