Skip to main content

Ark Innovation ETF (NY: ARKK )

50.08 -0.03 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 41.18 41.56 40.76 41.54 126,587 +0.37(+0.91%)
Nov 29, 2018 41.11 41.57 40.55 41.17 168,476 -0.12(-0.29%)
Nov 28, 2018 40.25 41.30 39.70 41.29 330,017 +1.54(+3.88%)
Nov 27, 2018 39.90 40.13 39.56 39.75 153,946 -0.39(-0.98%)
Nov 26, 2018 39.58 40.25 39.51 40.14 288,783 +1.16(+2.97%)
Nov 23, 2018 38.55 39.44 38.55 38.98 45,370 -0.03(-0.07%)
Nov 21, 2018 39.01 39.01 39.01 0 +0.86(+2.25%)
Nov 20, 2018 37.54 38.81 37.28 38.15 541,779 -0.71(-1.83%)
Nov 19, 2018 40.62 40.65 38.74 38.86 401,654 -1.95(-4.79%)
Nov 16, 2018 40.33 40.96 40.09 40.81 132,366 -0.16(-0.39%)
Nov 15, 2018 39.60 41.03 39.52 40.97 297,998 +1.17(+2.94%)
Nov 14, 2018 40.77 41.11 39.61 39.80 193,419 -0.49(-1.21%)
Nov 13, 2018 40.20 41.00 39.88 40.29 194,080 +0.33(+0.82%)
Nov 12, 2018 41.24 41.29 39.55 39.96 390,764 -1.51(-3.65%)
Nov 09, 2018 41.75 41.97 41.04 41.47 399,880 -0.80(-1.90%)
Nov 08, 2018 42.89 43.19 41.99 42.28 344,726 -0.67(-1.57%)
Nov 07, 2018 42.37 43.04 42.05 42.95 505,518 +1.06(+2.52%)
Nov 06, 2018 41.89 42.25 41.59 41.90 332,242 +0.01(+0.02%)
Nov 05, 2018 42.54 42.54 41.23 41.89 264,189 -0.62(-1.45%)
Nov 02, 2018 42.42 42.91 41.96 42.50 565,418 +0.71(+1.70%)
Nov 01, 2018 40.35 41.87 40.31 41.79 482,242 +2.00(+5.03%)
Oct 31, 2018 39.51 40.33 39.51 39.79 350,506 +0.99(+2.55%)
Oct 30, 2018 37.56 38.90 37.47 38.80 542,967 +0.96(+2.54%)
Oct 29, 2018 39.22 39.43 37.15 37.84 272,372 -0.38(-1.00%)
Oct 26, 2018 37.36 39.03 37.25 38.22 350,657 -0.31(-0.80%)
Oct 25, 2018 37.88 38.94 37.71 38.53 518,408 +1.72(+4.67%)
Oct 24, 2018 39.15 39.25 36.81 36.81 325,981 -2.21(-5.68%)
Oct 23, 2018 37.83 39.35 37.56 39.03 435,378 +0.30(+0.77%)
Oct 22, 2018 38.90 39.10 38.16 38.73 231,134 +0.11(+0.29%)
Oct 19, 2018 39.54 40.02 38.52 38.61 268,905 -0.73(-1.85%)
Oct 18, 2018 40.31 40.32 39.06 39.34 272,422 -1.19(-2.93%)
Oct 17, 2018 41.02 41.12 39.90 40.53 317,290 -0.24(-0.60%)
Oct 16, 2018 39.39 40.88 39.20 40.77 398,463 +1.86(+4.78%)
Oct 15, 2018 39.04 39.27 38.36 38.91 207,983 -0.36(-0.90%)
Oct 12, 2018 39.38 39.50 38.42 39.27 419,141 +1.23(+3.24%)
Oct 11, 2018 38.37 39.02 37.69 38.04 1,099,030 -0.37(-0.97%)
Oct 10, 2018 40.24 40.42 38.37 38.41 829,608 -2.11(-5.21%)
Oct 09, 2018 40.28 40.95 40.22 40.52 685,721 +0.19(+0.46%)
Oct 08, 2018 40.90 41.19 39.76 40.33 571,594 -0.77(-1.86%)
Oct 05, 2018 41.76 42.11 40.34 41.10 492,012 -0.79(-1.90%)
Oct 04, 2018 43.23 43.23 41.54 41.90 427,802 -1.35(-3.13%)
Oct 03, 2018 43.48 43.55 42.95 43.25 316,619 +0.08(+0.19%)
Oct 02, 2018 44.34 44.36 42.94 43.17 816,332 -1.14(-2.57%)
Oct 01, 2018 45.18 45.31 44.16 44.31 270,270 +0.07(+0.15%)
Sep 28, 2018 44.32 44.67 44.13 44.24 297,689 -0.81(-1.80%)
Sep 27, 2018 44.97 45.17 44.83 45.05 231,077 +0.37(+0.84%)
Sep 26, 2018 44.82 45.14 44.61 44.68 204,365 +0.04(+0.08%)
Sep 25, 2018 44.36 44.74 44.27 44.64 210,007 +0.41(+0.93%)
Sep 24, 2018 43.69 44.26 43.52 44.23 219,087 +0.16(+0.36%)
Sep 21, 2018 45.51 45.51 44.04 44.07 327,116 -1.09(-2.42%)
Sep 20, 2018 45.14 45.47 44.79 45.17 240,375 +0.21(+0.46%)
Sep 19, 2018 44.97 45.14 44.61 44.96 229,060 -0.03(-0.06%)
Sep 18, 2018 44.25 45.15 44.25 44.99 318,216 +0.80(+1.82%)
Sep 17, 2018 44.94 45.18 44.16 44.18 350,850 -0.90(-1.99%)
Sep 14, 2018 44.90 45.42 44.70 45.08 277,037 +0.28(+0.63%)
Sep 13, 2018 44.85 45.26 44.57 44.80 290,013 +0.34(+0.76%)
Sep 12, 2018 44.31 44.54 43.65 44.46 246,206 +0.14(+0.32%)
Sep 11, 2018 43.52 44.37 43.36 44.32 214,638 +0.53(+1.22%)
Sep 10, 2018 43.92 43.93 43.36 43.79 243,060 +0.12(+0.28%)
Sep 07, 2018 43.55 44.25 43.16 43.67 439,151 -0.29(-0.66%)
Sep 06, 2018 45.02 45.09 43.81 43.96 474,436 -0.89(-1.98%)
Sep 05, 2018 45.80 45.80 44.44 44.85 507,447 -1.10(-2.40%)
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.