Skip to main content

Ark Innovation ETF (NY: ARKK )

37.06 +2.26 (+6.49%)
Streaming Delayed Price Updated: 3:21 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 19.68 19.73 19.49 19.49 2,109 -0.24(-1.23%)
Nov 29, 2016 20.01 20.01 19.74 19.74 3,970 -0.48(-2.40%)
Nov 28, 2016 20.22 20.22 20.22 20.22 619 -0.09(-0.43%)
Nov 25, 2016 20.21 20.32 20.20 20.31 2,063 +0.12(+0.58%)
Nov 23, 2016 20.19 20.19 20.19 0 -0.10(-0.48%)
Nov 22, 2016 20.43 20.43 20.29 20.29 1,118 +0.05(+0.24%)
Nov 21, 2016 20.18 20.24 20.18 20.24 7,113 +0.22(+1.11%)
Nov 18, 2016 19.97 20.02 19.97 20.02 10,390 -0.07(-0.34%)
Nov 17, 2016 19.87 20.10 19.87 20.09 3,429 +0.12(+0.61%)
Nov 15, 2016 19.96 19.96 19.96 0 -0.08(-0.41%)
Nov 14, 2016 20.05 20.05 20.03 20.05 1,405 +0.31(+1.56%)
Nov 11, 2016 19.74 19.74 19.74 19.74 568 -0.08(-0.38%)
Nov 10, 2016 19.92 20.02 19.56 19.81 4,722 +0.38(+1.97%)
Nov 09, 2016 19.15 19.15 19.15 19.43 1,935 +0.05(+0.27%)
Nov 08, 2016 19.20 19.46 19.20 19.38 520 +0.16(+0.86%)
Nov 07, 2016 18.89 19.21 18.89 19.21 1,067 +0.55(+2.94%)
Nov 04, 2016 18.60 18.66 18.60 18.66 1,712 +0.05(+0.28%)
Nov 03, 2016 18.64 18.64 18.61 18.61 2,082 -0.12(-0.62%)
Nov 02, 2016 18.96 18.96 18.73 18.73 1,033 -0.39(-2.02%)
Nov 01, 2016 19.45 19.45 19.09 19.12 2,661 -0.19(-0.99%)
Oct 31, 2016 19.37 19.39 19.28 19.31 1,681 -0.06(-0.32%)
Oct 28, 2016 19.48 19.50 19.37 19.37 1,069 -0.18(-0.92%)
Oct 27, 2016 19.69 19.69 19.55 19.55 314 -0.16(-0.81%)
Oct 26, 2016 19.71 19.71 19.71 19.71 103 -0.10(-0.49%)
Oct 25, 2016 20.17 20.17 19.76 19.80 4,095 -0.23(-1.15%)
Oct 24, 2016 20.04 20.04 20.04 20.04 415 +0.13(+0.67%)
Oct 21, 2016 19.79 19.90 19.79 19.90 1,030 -0.04(-0.19%)
Oct 20, 2016 20.04 20.04 19.94 19.94 363 -0.08(-0.39%)
Oct 19, 2016 20.03 20.03 20.02 20.02 676 +0.08(+0.39%)
Oct 18, 2016 19.91 19.94 19.91 19.94 970 +0.32(+1.63%)
Oct 17, 2016 19.78 19.79 19.51 19.62 185,543 -0.14(-0.69%)
Oct 14, 2016 19.91 19.91 19.76 19.76 1,072 -0.20(-1.02%)
Oct 13, 2016 19.96 19.96 19.96 19.96 109 -0.25(-1.25%)
Oct 12, 2016 20.35 20.35 20.21 20.21 1,910 -0.15(-0.71%)
Oct 11, 2016 20.49 20.49 20.36 20.36 1,256 -0.87(-4.11%)
Oct 10, 2016 21.23 21.23 21.23 21.23 104 +0.19(+0.92%)
Oct 07, 2016 21.04 21.04 21.04 21.04 235 -0.12(-0.55%)
Oct 06, 2016 21.56 21.56 21.15 21.15 567 -0.55(-2.56%)
Oct 05, 2016 21.65 21.72 21.64 21.71 8,174 +0.30(+1.42%)
Oct 04, 2016 21.64 21.64 21.40 21.40 5,563 -0.13(-0.58%)
Oct 03, 2016 21.53 21.53 21.53 21.53 344 +0.03(+0.13%)
Sep 30, 2016 21.34 21.50 21.34 21.50 812 +0.21(+1.00%)
Sep 29, 2016 21.40 21.42 21.26 21.29 3,682 -0.19(-0.90%)
Sep 28, 2016 21.41 21.48 21.35 21.48 19,635 +0.05(+0.25%)
Sep 27, 2016 21.33 21.43 21.32 21.43 1,835 +0.40(+1.91%)
Sep 26, 2016 21.05 21.05 21.03 21.03 519 -0.16(-0.77%)
Sep 23, 2016 21.24 21.24 21.19 21.19 350 +0.01(+0.04%)
Sep 22, 2016 21.08 21.18 21.08 21.18 1,277 +0.58(+2.82%)
Sep 21, 2016 20.71 20.71 20.60 20.60 2,217 -0.19(-0.93%)
Sep 20, 2016 20.79 20.79 20.79 20.79 1,105 +0.07(+0.33%)
Sep 19, 2016 20.73 20.73 20.73 20.73 104 +0.17(+0.85%)
Sep 15, 2016 20.32 20.55 20.32 20.55 20 +0.47(+2.32%)
Sep 14, 2016 20.09 20.09 20.09 20.09 172 +0.11(+0.55%)
Sep 13, 2016 19.95 19.98 19.95 19.98 713 -0.36(-1.78%)
Sep 09, 2016 20.33 20.34 20.33 20.34 13 -0.29(-1.40%)
Sep 08, 2016 20.62 20.63 20.62 20.63 2,785 +0.00(+0.01%)
Sep 07, 2016 20.61 20.63 20.61 20.63 246 +0.10(+0.51%)
Sep 06, 2016 20.52 20.52 20.52 20.52 159 +0.46(+2.30%)
Sep 02, 2016 20.00 20.06 20.06 20.06 1,341 +0.22(+1.09%)
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.