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 (%)
Feb 29, 2016 15.78 15.78 15.78 15.78 130 +0.07(+0.47%)
Feb 26, 2016 15.70 15.70 15.70 15.70 108 +0.45(+2.96%)
Feb 25, 2016 15.25 15.25 15.25 15.25 198 +0.08(+0.54%)
Feb 24, 2016 15.12 15.17 15.10 15.17 975 +0.13(+0.86%)
Feb 23, 2016 15.04 15.04 15.04 15.04 217 -0.16(-1.03%)
Feb 22, 2016 15.20 15.20 15.20 15.20 2,579 +0.34(+2.30%)
Feb 19, 2016 14.85 14.85 14.85 14.85 178 +0.03(+0.19%)
Feb 18, 2016 14.83 14.83 14.83 14.83 2,448 -0.06(-0.37%)
Feb 17, 2016 14.76 14.88 14.76 14.88 554 +0.54(+3.73%)
Feb 16, 2016 14.35 14.35 14.35 14.35 216 +0.55(+4.01%)
Feb 12, 2016 13.65 13.79 13.79 13.79 4,552 +0.16(+1.15%)
Feb 11, 2016 13.54 13.64 13.54 13.64 2,332 -0.25(-1.83%)
Feb 10, 2016 13.89 13.89 13.89 13.89 108 +0.18(+1.31%)
Feb 09, 2016 13.67 13.82 13.67 13.71 899 +0.06(+0.40%)
Feb 08, 2016 13.82 13.89 13.54 13.65 3,514 -0.65(-4.52%)
Feb 05, 2016 14.53 14.54 14.30 14.30 3,291 -0.94(-6.17%)
Feb 04, 2016 15.27 15.33 15.23 15.24 2,530 +0.14(+0.94%)
Feb 03, 2016 15.05 15.10 15.05 15.10 347 -0.09(-0.56%)
Feb 02, 2016 15.19 15.19 15.19 15.19 108 -0.38(-2.46%)
Feb 01, 2016 15.57 15.57 15.57 15.57 112 +0.12(+0.81%)
Jan 29, 2016 15.40 15.44 15.38 15.44 1,097 +0.24(+1.58%)
Jan 28, 2016 15.20 15.20 15.20 15.20 256 -0.37(-2.36%)
Jan 27, 2016 16.15 16.15 15.53 15.57 2,883 -0.16(-1.01%)
Jan 26, 2016 15.73 15.73 15.73 15.73 110 -0.25(-1.56%)
Jan 25, 2016 15.98 15.98 15.98 15.98 242 -0.19(-1.20%)
Jan 22, 2016 16.23 16.23 16.17 16.17 433 +0.30(+1.92%)
Jan 21, 2016 16.07 16.07 15.87 15.87 429 +0.14(+0.88%)
Jan 20, 2016 15.43 15.76 15.14 15.73 4,544 -0.42(-2.57%)
Jan 19, 2016 16.10 16.15 16.10 16.15 861 +0.17(+1.04%)
Jan 15, 2016 16.00 15.98 15.98 15.98 3,901 -0.65(-3.94%)
Jan 14, 2016 16.38 16.63 16.22 16.63 1,338 +0.15(+0.90%)
Jan 13, 2016 17.00 17.19 16.43 16.49 2,320 -0.52(-3.06%)
Jan 12, 2016 16.91 17.23 16.87 17.01 1,851 +0.24(+1.46%)
Jan 11, 2016 16.91 16.91 16.76 16.76 2,341 -0.61(-3.50%)
Jan 08, 2016 17.37 17.37 17.37 17.37 610 -0.20(-1.15%)
Jan 07, 2016 17.97 17.97 17.53 17.58 921 -0.72(-3.93%)
Jan 06, 2016 18.30 18.30 18.30 18.30 217 -0.31(-1.69%)
Jan 05, 2016 18.67 18.67 18.61 18.61 277 +0.15(+0.80%)
Jan 04, 2016 18.43 18.47 18.32 18.46 1,741 -0.42(-2.20%)
Dec 31, 2015 19.02 18.88 18.88 18.88 758 -0.35(-1.82%)
Dec 30, 2015 19.29 19.29 19.22 19.23 3,293 +0.06(+0.29%)
Dec 29, 2015 19.17 19.17 19.17 19.17 330 -0.12(-0.62%)
Dec 28, 2015 19.29 19.29 19.29 19.29 174 +0.03(+0.15%)
Dec 24, 2015 19.26 19.26 19.26 19.26 108 +0.07(+0.37%)
Dec 23, 2015 19.14 19.19 19.14 19.19 221 +0.28(+1.46%)
Dec 22, 2015 18.92 18.92 18.92 18.92 110 +0.08(+0.43%)
Dec 21, 2015 18.89 18.89 18.83 18.83 510 -0.05(-0.29%)
Dec 18, 2015 18.95 18.95 18.82 18.89 1,661 -0.06(-0.30%)
Dec 17, 2015 18.81 19.05 18.81 18.95 631 +0.19(+1.03%)
Dec 16, 2015 18.77 18.77 18.75 18.75 1,259 +0.21(+1.11%)
Dec 15, 2015 18.73 18.73 18.49 18.55 1,287 +0.31(+1.69%)
Dec 14, 2015 18.29 18.42 18.04 18.24 958 -0.64(-3.39%)
Dec 11, 2015 19.01 19.01 18.88 18.88 448 -0.14(-0.71%)
Dec 10, 2015 19.01 19.01 19.01 19.01 110 +0.32(+1.71%)
Dec 09, 2015 18.91 19.49 18.69 18.69 2,269 -0.25(-1.31%)
Dec 08, 2015 18.70 18.94 18.70 18.94 1,154 +0.18(+0.96%)
Dec 07, 2015 19.08 19.08 18.74 18.76 1,515 -0.24(-1.26%)
Dec 04, 2015 19.01 19.01 19.00 19.00 475 +0.18(+0.98%)
Dec 03, 2015 18.84 18.87 18.82 18.82 554 -0.46(-2.39%)
Dec 02, 2015 19.31 19.31 19.27 19.28 2,543 +0.05(+0.23%)
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.