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 29, 2019 48.24 48.66 48.24 48.64 78,169 +0.19(+0.40%)
Nov 27, 2019 48.52 48.68 48.19 48.45 135,397 +0.22(+0.46%)
Nov 26, 2019 48.21 48.35 47.94 48.23 174,944 +0.32(+0.66%)
Nov 25, 2019 47.16 47.99 47.02 47.91 213,220 +1.21(+2.58%)
Nov 22, 2019 46.55 46.70 46.30 46.70 203,821 +0.26(+0.56%)
Nov 21, 2019 46.69 46.83 46.30 46.44 151,158 -0.27(-0.58%)
Nov 20, 2019 46.44 47.06 46.06 46.71 221,264 -0.02(-0.04%)
Nov 19, 2019 46.02 46.98 46.02 46.73 241,418 +1.01(+2.22%)
Nov 18, 2019 45.73 45.82 45.34 45.72 289,156 +0.00(+0.00%)
Nov 15, 2019 45.33 45.80 45.21 45.72 280,332 +0.81(+1.80%)
Nov 14, 2019 44.67 45.07 44.67 44.91 136,876 +0.18(+0.41%)
Nov 13, 2019 44.80 44.99 44.52 44.73 165,150 -0.27(-0.60%)
Nov 12, 2019 44.82 45.24 44.66 45.00 145,696 +0.32(+0.71%)
Nov 11, 2019 43.94 44.74 43.89 44.68 141,164 +0.45(+1.03%)
Nov 08, 2019 43.57 44.23 43.46 44.23 137,574 +0.62(+1.42%)
Nov 07, 2019 43.94 44.27 43.53 43.61 245,224 -0.01(-0.02%)
Nov 06, 2019 43.79 43.79 43.46 43.62 270,153 -0.16(-0.37%)
Nov 05, 2019 44.00 44.29 43.75 43.78 230,696 -0.09(-0.20%)
Nov 04, 2019 44.01 44.21 43.61 43.87 129,743 +0.24(+0.55%)
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.