Skip to main content

Ark Innovation ETF (NY: ARKK )

46.18 +0.12 (+0.26%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 114.04 118.53 113.96 117.98 17,646,576 +5.44(+4.83%)
Mar 30, 2021 108.20 112.92 107.03 112.55 14,823,254 +3.20(+2.92%)
Mar 29, 2021 111.74 111.79 107.93 109.35 14,459,427 -2.75(-2.46%)
Mar 26, 2021 112.55 114.04 107.75 112.10 18,007,460 -0.44(-0.39%)
Mar 25, 2021 109.53 113.00 108.58 112.55 21,355,330 -0.35(-0.31%)
Mar 24, 2021 120.49 120.67 112.67 112.90 18,775,844 -6.81(-5.69%)
Mar 23, 2021 122.75 122.75 119.16 119.70 7,565,301 -2.97(-2.42%)
Mar 22, 2021 121.97 124.31 120.52 122.68 9,089,625 +2.32(+1.93%)
Mar 19, 2021 118.02 120.72 116.26 120.35 12,723,755 +2.25(+1.91%)
Mar 18, 2021 122.32 123.10 117.55 118.10 15,041,261 -7.27(-5.80%)
Mar 17, 2021 120.74 126.89 118.96 125.37 14,827,056 +1.42(+1.14%)
Mar 16, 2021 128.37 128.66 121.95 123.95 14,133,979 -2.81(-2.22%)
Mar 15, 2021 124.97 126.81 123.46 126.77 10,244,467 +2.16(+1.74%)
Mar 12, 2021 122.95 124.61 120.56 124.60 15,646,461 -1.97(-1.55%)
Mar 11, 2021 123.89 127.00 122.48 126.57 18,934,962 +7.37(+6.18%)
Mar 10, 2021 124.10 124.67 118.53 119.20 19,811,036 -0.55(-0.46%)
Mar 09, 2021 115.08 120.85 114.39 119.75 25,646,950 +11.30(+10.42%)
Mar 08, 2021 115.08 116.93 107.45 108.45 23,838,534 -6.70(-5.82%)
Mar 05, 2021 117.27 117.48 104.51 115.15 39,635,160 -1.34(-1.15%)
Mar 04, 2021 122.16 123.87 112.75 116.49 27,662,338 -6.57(-5.34%)
Mar 03, 2021 130.73 131.25 122.40 123.06 16,718,040 -8.26(-6.29%)
Mar 02, 2021 135.98 136.10 130.98 131.32 9,379,233 -3.14(-2.33%)
Mar 01, 2021 132.34 134.75 131.32 134.46 11,740,562 +6.24(+4.86%)
Feb 26, 2021 128.56 130.79 124.00 128.22 17,251,976 +0.84(+0.66%)
Feb 25, 2021 133.95 136.42 126.31 127.39 16,582,760 -8.67(-6.37%)
Feb 24, 2021 136.17 137.92 132.29 136.05 16,074,268 -0.71(-0.52%)
Feb 23, 2021 133.95 137.69 124.74 136.76 38,114,436 -4.66(-3.30%)
Feb 22, 2021 147.27 148.46 140.90 141.42 16,644,180 -8.69(-5.79%)
Feb 19, 2021 149.02 151.48 148.53 150.11 8,033,476 +3.36(+2.29%)
Feb 18, 2021 146.61 147.76 143.69 146.75 11,143,623 -2.93(-1.96%)
Feb 17, 2021 150.97 150.99 145.04 149.68 13,771,041 -2.90(-1.90%)
Feb 16, 2021 156.44 157.08 152.19 152.58 11,292,145 -1.44(-0.93%)
Feb 12, 2021 151.36 154.03 149.52 154.01 6,796,908 +1.98(+1.30%)
Feb 11, 2021 152.46 153.82 149.88 152.04 8,971,569 +1.44(+0.96%)
Feb 10, 2021 154.62 155.32 147.99 150.59 14,542,129 -1.80(-1.18%)
Feb 09, 2021 151.39 154.08 150.32 152.39 8,247,231 +1.59(+1.06%)
Feb 08, 2021 149.56 151.37 148.97 150.80 8,726,859 +3.79(+2.58%)
Feb 05, 2021 146.36 147.29 145.00 147.01 5,685,084 +1.09(+0.75%)
Feb 04, 2021 145.50 146.07 144.51 145.92 5,339,474 +2.20(+1.53%)
Feb 03, 2021 146.19 146.26 143.04 143.72 6,600,135 -0.77(-0.53%)
Feb 02, 2021 142.92 145.53 142.55 144.48 8,061,785 +4.20(+2.99%)
Feb 01, 2021 137.69 140.46 136.14 140.28 7,940,911 +5.09(+3.77%)
Jan 29, 2021 137.57 138.87 132.84 135.19 7,315,406 -2.88(-2.09%)
Jan 28, 2021 136.30 139.51 135.88 138.07 5,944,726 +1.99(+1.46%)
Jan 27, 2021 136.78 140.16 132.95 136.08 10,114,613 -3.42(-2.45%)
Jan 26, 2021 144.84 144.93 139.40 139.50 8,219,460 -4.76(-3.30%)
Jan 25, 2021 146.12 147.39 140.59 144.27 8,701,041 +0.58(+0.40%)
Jan 22, 2021 141.74 143.77 141.53 143.69 5,809,930 +1.25(+0.88%)
Jan 21, 2021 145.99 145.99 142.17 142.44 7,397,097 -2.26(-1.56%)
Jan 20, 2021 146.51 147.34 144.31 144.70 8,085,086 +0.96(+0.67%)
Jan 19, 2021 142.98 143.82 141.75 143.74 7,317,478 +4.15(+2.97%)
Jan 15, 2021 144.46 145.58 139.36 139.58 9,647,533 -3.31(-2.32%)
Jan 14, 2021 141.01 145.03 140.44 142.90 7,791,941 +3.50(+2.51%)
Jan 13, 2021 139.60 141.15 138.20 139.40 5,257,312 +0.72(+0.52%)
Jan 12, 2021 137.88 139.34 136.76 138.68 6,134,127 +2.72(+2.00%)
Jan 11, 2021 137.95 138.32 134.56 135.95 8,339,743 -4.19(-2.99%)
Jan 08, 2021 139.70 143.25 137.01 140.15 13,044,004 +4.03(+2.96%)
Jan 07, 2021 129.01 136.35 128.98 136.11 8,252,950 +9.98(+7.92%)
Jan 06, 2021 124.61 129.00 123.79 126.13 6,945,474 +0.46(+0.37%)
Jan 05, 2021 122.34 125.75 122.05 125.67 5,433,044 +3.02(+2.46%)
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.