Skip to main content

Ark Innovation ETF (NY: ARKK )

50.17 +0.06 (+0.12%)
Streaming Delayed Price Updated: 2:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 18.73 18.78 18.55 18.55 2,216 -0.23(-1.23%)
Nov 29, 2016 19.04 19.04 18.78 18.78 4,171 -0.46(-2.40%)
Nov 28, 2016 19.25 19.25 19.25 19.25 651 -0.08(-0.43%)
Nov 25, 2016 19.24 19.34 19.23 19.33 2,167 +0.11(+0.58%)
Nov 23, 2016 19.22 19.22 19.22 0 -0.09(-0.48%)
Nov 22, 2016 19.44 19.44 19.31 19.31 1,174 +0.05(+0.24%)
Nov 21, 2016 19.21 19.26 19.21 19.26 7,474 +0.21(+1.11%)
Nov 18, 2016 19.01 19.05 19.01 19.05 10,916 -0.06(-0.34%)
Nov 17, 2016 18.91 19.13 18.91 19.12 3,603 +0.12(+0.61%)
Nov 15, 2016 19.00 19.00 19.00 0 -0.08(-0.41%)
Nov 14, 2016 19.08 19.08 19.06 19.08 1,476 +0.29(+1.56%)
Nov 11, 2016 18.79 18.79 18.79 18.79 597 -0.07(-0.38%)
Nov 10, 2016 18.96 19.05 18.61 18.86 4,961 +0.36(+1.97%)
Nov 09, 2016 18.22 18.22 18.22 18.49 2,033 +0.05(+0.27%)
Nov 08, 2016 18.28 18.52 18.28 18.44 547 +0.16(+0.86%)
Nov 07, 2016 17.98 18.29 17.98 18.29 1,121 +0.52(+2.94%)
Nov 04, 2016 17.71 17.76 17.71 17.76 1,799 +0.05(+0.28%)
Nov 03, 2016 17.74 17.74 17.71 17.71 2,188 -0.11(-0.62%)
Nov 02, 2016 18.04 18.04 17.82 17.83 1,086 -0.37(-2.02%)
Nov 01, 2016 18.51 18.51 18.17 18.19 2,796 -0.18(-0.99%)
Oct 31, 2016 18.43 18.46 18.35 18.38 1,766 -0.06(-0.32%)
Oct 28, 2016 18.54 18.56 18.43 18.43 1,123 -0.17(-0.92%)
Oct 27, 2016 18.74 18.74 18.61 18.61 330 -0.15(-0.81%)
Oct 26, 2016 18.76 18.76 18.76 18.76 108 -0.09(-0.49%)
Oct 25, 2016 19.20 19.20 18.81 18.85 4,302 -0.22(-1.15%)
Oct 24, 2016 19.07 19.07 19.07 19.07 436 +0.13(+0.67%)
Oct 21, 2016 18.84 18.94 18.84 18.94 1,082 -0.04(-0.19%)
Oct 20, 2016 19.07 19.07 18.98 18.98 381 -0.07(-0.39%)
Oct 19, 2016 19.06 19.06 19.05 19.05 711 +0.07(+0.39%)
Oct 18, 2016 18.95 18.98 18.95 18.98 1,019 +0.30(+1.63%)
Oct 17, 2016 18.82 18.84 18.57 18.67 194,949 -0.13(-0.69%)
Oct 14, 2016 18.95 18.95 18.80 18.80 1,127 -0.19(-1.02%)
Oct 13, 2016 19.00 19.00 19.00 19.00 114 -0.24(-1.25%)
Oct 12, 2016 19.37 19.37 19.24 19.24 2,007 -0.14(-0.71%)
Oct 11, 2016 19.50 19.50 19.38 19.38 1,320 -0.83(-4.11%)
Oct 10, 2016 20.20 20.20 20.20 20.20 109 +0.18(+0.92%)
Oct 07, 2016 20.02 20.02 20.02 20.02 247 -0.11(-0.55%)
Oct 06, 2016 20.52 20.52 20.13 20.13 596 -0.53(-2.56%)
Oct 05, 2016 20.60 20.68 20.59 20.66 8,588 +0.29(+1.42%)
Oct 04, 2016 20.59 20.59 20.37 20.37 5,845 -0.12(-0.58%)
Oct 03, 2016 20.49 20.49 20.49 20.49 362 +0.03(+0.13%)
Sep 30, 2016 20.31 20.47 20.31 20.46 854 +0.20(+1.00%)
Sep 29, 2016 20.37 20.39 20.23 20.26 3,869 -0.18(-0.90%)
Sep 28, 2016 20.38 20.45 20.32 20.45 20,630 +0.05(+0.25%)
Sep 27, 2016 20.30 20.39 20.29 20.39 1,928 +0.38(+1.91%)
Sep 26, 2016 20.03 20.03 20.01 20.01 546 -0.16(-0.77%)
Sep 23, 2016 20.21 20.21 20.17 20.17 368 +0.01(+0.04%)
Sep 22, 2016 20.07 20.16 20.07 20.16 1,341 +0.55(+2.82%)
Sep 21, 2016 19.71 19.71 19.61 19.61 2,330 -0.18(-0.93%)
Sep 20, 2016 19.79 19.79 19.79 19.79 1,161 +0.06(+0.33%)
Sep 19, 2016 19.73 19.73 19.73 19.73 109 +0.17(+0.85%)
Sep 15, 2016 19.34 19.56 19.34 19.56 21 +0.44(+2.32%)
Sep 14, 2016 19.12 19.12 19.12 19.12 181 +0.10(+0.55%)
Sep 13, 2016 18.99 19.02 18.99 19.01 750 -0.34(-1.78%)
Sep 09, 2016 19.35 19.36 19.35 19.36 14 -0.28(-1.40%)
Sep 08, 2016 19.63 19.63 19.62 19.63 2,926 +0.00(+0.01%)
Sep 07, 2016 19.61 19.63 19.61 19.63 259 +0.10(+0.51%)
Sep 06, 2016 19.53 19.53 19.53 19.53 167 +0.44(+2.30%)
Sep 02, 2016 19.03 19.09 19.09 19.09 1,409 +0.21(+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.