Skip to main content

Ark Innovation ETF (NY: ARKK )

46.18 +0.12 (+0.26%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 59.97 60.99 59.33 60.82 619,757 +1.04(+1.73%)
May 28, 2020 60.73 61.24 59.53 59.78 862,047 -0.74(-1.22%)
May 27, 2020 61.49 61.49 57.75 60.52 1,109,900 -0.38(-0.62%)
May 26, 2020 62.83 62.83 60.78 60.89 1,496,590 +0.14(+0.22%)
May 22, 2020 59.98 60.80 59.54 60.76 706,627 +0.76(+1.26%)
May 21, 2020 59.85 60.35 58.58 60.00 866,772 +0.15(+0.26%)
May 20, 2020 59.06 59.92 58.05 59.85 1,137,621 +1.94(+3.34%)
May 19, 2020 58.10 59.20 57.78 57.91 896,010 -0.06(-0.10%)
May 18, 2020 58.16 58.71 57.72 57.97 853,132 +1.73(+3.08%)
May 15, 2020 54.05 56.36 53.75 56.24 509,957 +1.78(+3.27%)
May 14, 2020 53.66 54.65 52.58 54.46 1,056,870 -0.08(-0.14%)
May 13, 2020 56.18 56.85 53.02 54.53 956,388 -1.77(-3.15%)
May 12, 2020 58.57 58.57 56.31 56.31 983,194 -1.47(-2.55%)
May 11, 2020 55.72 58.27 55.56 57.78 792,819 +1.34(+2.37%)
May 08, 2020 55.34 56.59 54.70 56.44 642,275 +1.65(+3.00%)
May 07, 2020 54.30 55.09 53.87 54.80 659,888 +1.23(+2.30%)
May 06, 2020 53.57 54.07 53.00 53.57 634,451 +0.26(+0.49%)
May 05, 2020 53.76 54.23 53.01 53.30 658,351 +0.73(+1.38%)
May 04, 2020 50.06 52.58 49.89 52.58 475,136 +1.87(+3.68%)
May 01, 2020 52.10 52.50 50.02 50.71 899,578 -2.86(-5.33%)
Apr 30, 2020 54.91 55.18 53.34 53.57 807,042 -1.26(-2.30%)
Apr 29, 2020 53.91 55.06 52.86 54.82 1,044,822 +2.50(+4.77%)
Apr 28, 2020 54.92 54.92 51.68 52.33 922,513 -1.54(-2.86%)
Apr 27, 2020 52.35 54.63 52.04 53.87 1,968,692 +2.50(+4.86%)
Apr 24, 2020 50.71 51.66 50.08 51.37 512,952 +1.02(+2.02%)
Apr 23, 2020 50.76 51.76 50.27 50.35 675,596 -0.40(-0.78%)
Apr 22, 2020 50.50 51.00 49.66 50.75 536,367 +1.75(+3.58%)
Apr 21, 2020 50.33 50.59 48.16 49.00 734,333 -2.12(-4.15%)
Apr 20, 2020 49.99 52.15 49.38 51.12 866,994 +0.52(+1.03%)
Apr 17, 2020 50.45 50.68 49.66 50.59 1,013,820 +1.61(+3.28%)
Apr 16, 2020 48.33 49.27 47.73 48.99 706,793 +1.01(+2.10%)
Apr 15, 2020 47.90 48.44 47.05 47.98 836,622 -0.79(-1.63%)
Apr 14, 2020 48.13 49.21 47.80 48.77 930,243 +2.45(+5.29%)
Apr 13, 2020 45.67 46.40 44.64 46.32 592,080 +0.54(+1.18%)
Apr 09, 2020 45.54 46.42 45.03 45.78 2,306,222 +1.24(+2.78%)
Apr 08, 2020 43.73 44.74 43.06 44.54 564,451 +1.73(+4.05%)
Apr 07, 2020 44.70 45.02 42.65 42.81 628,199 +0.04(+0.09%)
Apr 06, 2020 41.03 42.90 40.68 42.77 597,660 +3.85(+9.90%)
Apr 03, 2020 39.64 40.18 38.53 38.92 509,854 -0.28(-0.72%)
Apr 02, 2020 38.37 40.37 38.15 39.20 533,675 +0.24(+0.62%)
Apr 01, 2020 41.07 41.28 38.56 38.96 801,761 -3.64(-8.55%)
Mar 31, 2020 42.96 43.93 41.85 42.60 626,098 -0.58(-1.35%)
Mar 30, 2020 42.78 43.29 41.49 43.18 1,012,096 +0.81(+1.92%)
Mar 27, 2020 43.04 43.52 41.82 42.36 822,315 -2.14(-4.81%)
Mar 26, 2020 42.85 45.06 42.85 44.50 1,464,623 +2.11(+4.98%)
Mar 25, 2020 41.88 44.02 40.70 42.39 1,333,793 +1.59(+3.89%)
Mar 24, 2020 39.82 40.89 39.12 40.81 1,057,639 +3.68(+9.91%)
Mar 23, 2020 36.35 38.00 35.46 37.13 998,156 +0.48(+1.32%)
Mar 20, 2020 37.85 39.28 36.60 36.64 987,377 +0.04(+0.11%)
Mar 19, 2020 33.69 37.45 32.98 36.60 930,936 +3.02(+8.99%)
Mar 18, 2020 34.37 36.24 31.95 33.58 1,108,109 -3.43(-9.26%)
Mar 17, 2020 36.17 38.40 33.63 37.01 929,748 +1.95(+5.55%)
Mar 16, 2020 36.35 38.22 35.07 35.07 1,340,780 -6.47(-15.57%)
Mar 13, 2020 42.25 42.77 37.85 41.53 1,215,138 +1.81(+4.56%)
Mar 12, 2020 42.06 42.46 39.72 39.72 1,341,162 -5.72(-12.59%)
Mar 11, 2020 47.11 47.72 44.91 45.44 704,834 -3.01(-6.21%)
Mar 10, 2020 48.31 48.45 45.99 48.45 771,800 +2.20(+4.75%)
Mar 09, 2020 46.47 48.22 45.40 46.26 899,351 -4.19(-8.31%)
Mar 06, 2020 49.94 51.21 49.46 50.45 726,872 -1.36(-2.62%)
Mar 05, 2020 51.50 52.72 51.27 51.80 522,366 -1.24(-2.34%)
Mar 04, 2020 52.44 53.08 51.19 53.04 577,866 +1.74(+3.40%)
Mar 03, 2020 52.95 53.78 50.23 51.30 933,546 -1.06(-2.02%)
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.