Indicators

Ark Innovation ETF (NY: ARKK )

43.90 +0.03 (+0.07%)

Official Closing Price Updated: 8:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	48.10	51.16	48.02	51.16	1,066,279	+1.09(+2.19%)
Feb 27, 2020	50.58	52.40	49.11	50.06	1,027,794	-1.77(-3.42%)
Feb 26, 2020	52.67	53.40	51.38	51.83	686,851	-0.54(-1.04%)
Feb 25, 2020	54.84	55.06	52.05	52.38	846,051	-1.86(-3.43%)
Feb 24, 2020	53.67	54.78	53.25	54.23	1,223,163	-2.51(-4.42%)
Feb 21, 2020	57.64	57.70	56.35	56.74	558,394	-1.24(-2.14%)
Feb 20, 2020	58.24	58.68	56.95	57.98	587,936	-0.46(-0.80%)
Feb 19, 2020	58.09	58.79	57.78	58.45	671,932	+1.17(+2.05%)
Feb 18, 2020	57.11	57.27	56.64	57.27	572,921	+0.46(+0.80%)
Feb 14, 2020	57.02	57.26	56.70	56.82	349,952	-0.07(-0.12%)
Feb 13, 2020	56.21	57.35	55.96	56.89	501,396	+0.42(+0.74%)
Feb 12, 2020	56.54	56.61	55.96	56.47	530,336	+0.52(+0.93%)
Feb 11, 2020	55.80	56.29	55.25	55.95	575,464	+0.87(+1.58%)
Feb 10, 2020	54.50	55.20	54.43	55.08	549,112	+1.02(+1.88%)
Feb 07, 2020	54.35	54.65	53.98	54.06	319,171	-0.32(-0.59%)
Feb 06, 2020	53.95	54.82	53.47	54.38	418,684	+0.63(+1.17%)
Feb 05, 2020	54.96	54.96	53.39	53.75	474,713	-0.77(-1.42%)
Feb 04, 2020	53.94	55.22	53.42	54.53	686,104	+2.28(+4.37%)

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.