Skip to main content

Ark Innovation ETF (NY: ARKK )

46.18 +0.12 (+0.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 137.57 138.87 132.84 135.19 7,315,406 -2.88(-2.09%)
Jan 28, 2021 136.30 139.51 135.88 138.07 5,944,726 +1.99(+1.46%)
Jan 27, 2021 136.78 140.16 132.95 136.08 10,114,613 -3.42(-2.45%)
Jan 26, 2021 144.84 144.93 139.40 139.50 8,219,460 -4.76(-3.30%)
Jan 25, 2021 146.12 147.39 140.59 144.27 8,701,041 +0.58(+0.40%)
Jan 22, 2021 141.74 143.77 141.53 143.69 5,809,930 +1.25(+0.88%)
Jan 21, 2021 145.99 145.99 142.17 142.44 7,397,097 -2.26(-1.56%)
Jan 20, 2021 146.51 147.34 144.31 144.70 8,085,086 +0.96(+0.67%)
Jan 19, 2021 142.98 143.82 141.75 143.74 7,317,478 +4.15(+2.97%)
Jan 15, 2021 144.46 145.58 139.36 139.58 9,647,533 -3.31(-2.32%)
Jan 14, 2021 141.01 145.03 140.44 142.90 7,791,941 +3.50(+2.51%)
Jan 13, 2021 139.60 141.15 138.20 139.40 5,257,312 +0.72(+0.52%)
Jan 12, 2021 137.88 139.34 136.76 138.68 6,134,127 +2.72(+2.00%)
Jan 11, 2021 137.95 138.32 134.56 135.95 8,339,743 -4.19(-2.99%)
Jan 08, 2021 139.70 143.25 137.01 140.15 13,044,004 +4.03(+2.96%)
Jan 07, 2021 129.01 136.35 128.98 136.11 8,252,950 +9.98(+7.92%)
Jan 06, 2021 124.61 129.00 123.79 126.13 6,945,474 +0.46(+0.37%)
Jan 05, 2021 122.34 125.75 122.05 125.67 5,433,044 +3.02(+2.46%)
Jan 04, 2021 124.15 125.11 120.43 122.65 8,438,420 +0.20(+0.16%)
Dec 31, 2020 122.45 122.45 122.45 5,181,054 -2.57(-2.05%)
Dec 30, 2020 123.72 125.46 123.50 125.02 5,181,054 +2.73(+2.24%)
Dec 29, 2020 126.42 126.58 118.83 122.28 11,108,267 -3.38(-2.69%)
Dec 28, 2020 131.23 131.52 125.58 125.66 9,780,715 -3.13(-2.43%)
Dec 24, 2020 131.32 131.74 128.20 128.79 4,171,177 -1.87(-1.43%)
Dec 23, 2020 132.65 132.71 128.58 130.66 7,434,212 -0.09(-0.07%)
Dec 22, 2020 130.12 131.40 128.44 130.75 7,678,943 +3.59(+2.82%)
Dec 21, 2020 122.92 128.77 122.22 127.15 7,173,883 +3.91(+3.17%)
Dec 18, 2020 123.50 124.11 121.92 123.24 4,343,573 +1.19(+0.98%)
Dec 17, 2020 121.34 122.51 120.81 122.05 3,976,700 +2.05(+1.71%)
Dec 16, 2020 120.72 121.14 118.61 120.00 3,331,505 -0.34(-0.28%)
Dec 15, 2020 122.42 122.42 119.31 120.34 4,521,101 +0.05(+0.04%)
Dec 14, 2020 122.07 123.58 120.24 120.29 4,816,620 +0.37(+0.31%)
Dec 11, 2020 120.96 121.83 117.80 119.92 5,444,676 -1.29(-1.06%)
Dec 10, 2020 114.00 121.33 113.97 121.21 5,249,389 +5.05(+4.35%)
Dec 09, 2020 119.93 121.53 114.97 116.16 8,091,153 -2.12(-1.79%)
Dec 08, 2020 117.40 118.99 116.32 118.28 4,481,901 +1.44(+1.23%)
Dec 07, 2020 115.22 118.13 114.51 116.83 4,574,459 +3.38(+2.98%)
Dec 04, 2020 112.15 113.62 111.10 113.45 3,495,848 +2.82(+2.55%)
Dec 03, 2020 109.90 111.87 109.35 110.64 3,055,269 +1.88(+1.73%)
Dec 02, 2020 107.91 108.88 106.11 108.76 2,551,853 -0.41(-0.37%)
Dec 01, 2020 110.37 110.56 108.56 109.17 3,166,389 +0.38(+0.35%)
Nov 30, 2020 110.04 110.13 105.33 108.79 3,333,858 +0.57(+0.53%)
Nov 27, 2020 106.35 108.26 105.62 108.22 1,972,276 +3.19(+3.04%)
Nov 25, 2020 103.02 105.08 102.54 105.02 2,206,131 +2.27(+2.21%)
Nov 24, 2020 105.60 105.90 102.53 102.76 3,162,184 -1.24(-1.19%)
Nov 23, 2020 102.88 104.83 102.23 104.00 3,846,070 +2.44(+2.40%)
Nov 20, 2020 100.48 102.14 99.88 101.56 2,079,391 +1.59(+1.59%)
Nov 19, 2020 98.01 100.56 98.01 99.97 2,343,555 +2.17(+2.22%)
Nov 18, 2020 98.26 99.15 97.35 97.80 2,528,084 -0.20(-0.21%)
Nov 17, 2020 97.44 98.02 96.46 98.00 2,540,833 +1.64(+1.70%)
Nov 16, 2020 96.47 96.80 95.07 96.37 2,078,957 +0.14(+0.14%)
Nov 13, 2020 96.76 97.47 95.55 96.23 1,893,153 +0.49(+0.52%)
Nov 12, 2020 96.42 97.20 95.19 95.74 2,574,046 +0.15(+0.16%)
Nov 11, 2020 93.70 95.63 92.95 95.58 4,278,679 +3.84(+4.19%)
Nov 10, 2020 94.16 94.51 88.87 91.74 4,560,578 -2.58(-2.74%)
Nov 09, 2020 101.65 102.14 94.28 94.32 4,800,161 -4.50(-4.56%)
Nov 06, 2020 97.93 99.36 96.43 98.83 3,345,246 +1.22(+1.25%)
Nov 05, 2020 97.52 97.76 96.05 97.61 4,383,048 +3.20(+3.39%)
Nov 04, 2020 92.87 95.19 92.18 94.40 4,512,392 +4.21(+4.67%)
Nov 03, 2020 89.28 90.79 88.05 90.19 2,894,619 +2.28(+2.60%)
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.