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 28, 2017 21.59 21.59 21.27 21.34 10,555 -0.13(-0.62%)
Feb 27, 2017 21.16 21.47 21.09 21.47 2,947 +0.38(+1.79%)
Feb 24, 2017 20.94 21.09 20.94 21.09 6,212 -0.10(-0.48%)
Feb 23, 2017 21.51 21.62 21.11 21.19 5,732 -0.19(-0.87%)
Feb 22, 2017 21.42 21.55 21.38 21.38 2,607 -0.03(-0.12%)
Feb 21, 2017 21.47 21.53 21.40 21.40 2,425 +0.06(+0.26%)
Feb 17, 2017 21.35 21.35 21.35 0 +0.15(+0.70%)
Feb 16, 2017 21.30 21.30 21.15 21.20 2,968 -0.17(-0.81%)
Feb 15, 2017 21.36 21.38 21.30 21.38 10,141 -0.05(-0.22%)
Feb 14, 2017 21.34 21.42 21.32 21.42 12,537 +0.16(+0.74%)
Feb 13, 2017 21.32 21.34 21.22 21.27 7,595 +0.07(+0.35%)
Feb 10, 2017 21.21 21.24 21.16 21.19 4,352 +0.04(+0.20%)
Feb 09, 2017 21.05 21.15 21.05 21.15 782 +0.40(+1.93%)
Feb 08, 2017 20.71 20.75 20.71 20.75 407 +0.19(+0.94%)
Feb 07, 2017 20.73 20.81 20.56 20.56 1,548 -0.10(-0.49%)
Feb 06, 2017 20.67 20.67 20.60 20.66 5,948 +0.01(+0.04%)
Feb 03, 2017 20.57 20.65 20.56 20.65 8,677 -0.03(-0.13%)
Feb 02, 2017 20.52 20.71 20.48 20.68 5,280 +0.13(+0.61%)
Feb 01, 2017 20.68 20.68 20.49 20.55 2,962 +0.17(+0.83%)
Jan 31, 2017 20.34 20.42 20.34 20.38 2,408 +0.08(+0.40%)
Jan 30, 2017 20.55 20.55 20.14 20.30 2,378 -0.16(-0.78%)
Jan 27, 2017 20.44 20.46 20.38 20.46 5,290 +0.06(+0.30%)
Jan 26, 2017 20.60 20.61 20.39 20.40 6,249 -0.12(-0.61%)
Jan 25, 2017 20.50 20.57 20.49 20.52 4,787 +0.17(+0.84%)
Jan 24, 2017 20.19 20.35 20.17 20.35 4,289 +0.15(+0.74%)
Jan 23, 2017 20.25 20.29 20.08 20.20 7,202 +0.05(+0.23%)
Jan 20, 2017 20.33 20.33 20.12 20.16 14,756 +0.02(+0.08%)
Jan 19, 2017 20.25 20.27 20.08 20.14 5,050 +0.03(+0.14%)
Jan 18, 2017 20.18 20.18 20.01 20.11 9,113 +0.07(+0.37%)
Jan 17, 2017 20.06 20.11 20.04 20.04 6,506 -0.31(-1.54%)
Jan 13, 2017 20.35 20.35 20.35 0 +0.21(+1.05%)
Jan 12, 2017 19.88 20.14 19.80 20.14 1,885 +0.05(+0.23%)
Jan 11, 2017 20.21 20.25 19.97 20.09 18,348 -0.16(-0.77%)
Jan 10, 2017 20.18 20.25 20.14 20.25 7,099 +0.28(+1.41%)
Jan 09, 2017 19.84 20.00 19.84 19.97 27,149 +0.26(+1.31%)
Jan 06, 2017 19.72 19.75 19.67 19.71 4,731 +0.20(+1.02%)
Jan 05, 2017 19.47 19.51 19.42 19.51 40,508 -0.19(-0.98%)
Jan 04, 2017 19.15 19.71 19.15 19.71 979 +0.85(+4.52%)
Jan 03, 2017 18.87 18.87 18.85 18.86 626 +0.36(+1.93%)
Dec 30, 2016 18.50 18.50 18.50 0 -0.13(-0.69%)
Dec 29, 2016 18.63 18.63 18.63 18.63 410 -0.09(-0.49%)
Dec 28, 2016 18.90 18.90 18.72 18.72 3,679 -0.39(-2.05%)
Dec 27, 2016 18.78 19.11 18.77 19.11 809 +0.37(+1.99%)
Dec 23, 2016 18.74 18.74 18.74 0 +0.08(+0.45%)
Dec 22, 2016 18.82 18.82 18.66 18.66 1,889 -0.26(-1.37%)
Dec 21, 2016 19.06 19.06 18.91 18.91 837 -0.30(-1.57%)
Dec 20, 2016 19.20 19.22 19.20 19.22 1,075 -0.06(-0.30%)
Dec 19, 2016 19.22 19.28 19.22 19.27 998 +0.06(+0.29%)
Dec 16, 2016 19.28 19.37 19.17 19.22 3,048 +0.04(+0.23%)
Dec 15, 2016 19.14 19.17 19.14 19.17 700 +0.34(+1.82%)
Dec 14, 2016 18.87 18.87 18.83 18.83 1,867 -0.13(-0.68%)
Dec 13, 2016 18.97 18.97 18.95 18.96 3,460 +0.14(+0.74%)
Dec 12, 2016 18.85 18.85 18.82 18.82 1,490 -0.00(-0.00%)
Dec 09, 2016 18.85 18.85 18.82 18.82 7,825 +0.07(+0.37%)
Dec 08, 2016 18.65 18.75 18.65 18.75 1,131 +0.23(+1.22%)
Dec 07, 2016 18.48 18.53 18.40 18.53 1,178 -0.09(-0.47%)
Dec 06, 2016 18.53 18.65 18.53 18.61 5,319 -0.02(-0.11%)
Dec 05, 2016 18.60 18.65 18.60 18.63 4,609 +0.37(+2.04%)
Dec 02, 2016 18.26 18.26 18.26 18.26 124 +0.14(+0.79%)
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.