Skip to main content

Ark Innovation ETF (NY: ARKK )

34.99 -1.01 (-2.81%)
Official Closing Price Updated: 8:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 20.07 20.07 19.87 19.87 3,522 -0.56(-2.76%)
Apr 29, 2015 20.42 20.46 20.13 20.43 2,075 -0.17(-0.83%)
Apr 28, 2015 20.79 20.79 20.60 20.60 637 -0.47(-2.25%)
Apr 27, 2015 21.09 21.09 21.08 21.08 479 +0.23(+1.11%)
Apr 24, 2015 20.92 20.94 20.85 20.85 6,425 +0.00(+0.01%)
Apr 23, 2015 20.89 20.89 20.85 20.85 1,210 +0.21(+1.03%)
Apr 22, 2015 20.61 20.63 20.61 20.63 494 +0.16(+0.78%)
Apr 21, 2015 20.55 20.55 20.47 20.47 2,338 +0.09(+0.43%)
Apr 20, 2015 20.39 20.39 20.39 20.39 105 +0.09(+0.47%)
Apr 17, 2015 20.41 20.41 20.29 20.29 1,212 -0.42(-2.01%)
Apr 16, 2015 20.69 20.73 20.69 20.71 1,819 +0.23(+1.11%)
Apr 15, 2015 20.48 20.48 20.48 20.48 374 +0.20(+0.98%)
Apr 14, 2015 20.31 20.31 20.28 20.28 859 -0.13(-0.65%)
Apr 13, 2015 20.50 20.50 20.41 20.41 295 +0.04(+0.19%)
Apr 10, 2015 20.30 20.38 20.30 20.38 2,496 +0.16(+0.80%)
Apr 09, 2015 20.10 20.22 20.08 20.22 1,581 +0.10(+0.49%)
Apr 08, 2015 20.16 20.16 20.12 20.12 897 +0.24(+1.22%)
Apr 07, 2015 19.97 19.98 19.87 19.87 2,595 -0.01(-0.05%)
Apr 06, 2015 19.68 19.88 19.68 19.88 1,924 +0.30(+1.51%)
Apr 02, 2015 19.52 19.59 19.59 19.59 421 +0.15(+0.77%)
Apr 01, 2015 19.44 19.44 19.44 19.44 1,054 -0.32(-1.61%)
Mar 31, 2015 19.74 19.80 19.72 19.76 1,193 -0.16(-0.79%)
Mar 30, 2015 19.91 19.91 19.91 19.91 105 +0.23(+1.16%)
Mar 27, 2015 19.68 19.68 19.68 19.68 158 -0.03(-0.14%)
Mar 26, 2015 19.71 19.71 19.71 19.71 229 -0.02(-0.10%)
Mar 25, 2015 19.73 19.73 19.73 19.73 236 -0.46(-2.25%)
Mar 24, 2015 20.28 20.29 20.19 20.19 4,060 +0.00(+0.00%)
Mar 23, 2015 20.37 20.37 20.08 20.19 956 -0.04(-0.19%)
Mar 20, 2015 20.22 20.22 20.22 20.22 159 +0.22(+1.09%)
Mar 19, 2015 20.04 20.04 20.01 20.01 601 +0.28(+1.44%)
Mar 18, 2015 19.72 19.72 19.72 19.72 1,476 -0.07(-0.34%)
Mar 17, 2015 19.79 19.79 19.79 19.79 158 +0.07(+0.34%)
Mar 16, 2015 19.75 19.75 19.72 19.72 263 +0.17(+0.89%)
Mar 13, 2015 19.52 19.55 19.51 19.55 5,390 -0.06(-0.31%)
Mar 12, 2015 19.61 19.61 19.61 19.61 232 +0.01(+0.07%)
Mar 11, 2015 19.58 19.59 19.58 19.59 683 +0.08(+0.42%)
Mar 10, 2015 19.53 19.53 19.51 19.51 1,130 -0.21(-1.07%)
Mar 09, 2015 20.06 20.06 19.71 19.72 29,917 -0.16(-0.79%)
Mar 06, 2015 20.41 20.41 19.88 19.88 1,118 -0.37(-1.81%)
Mar 05, 2015 20.25 20.25 20.25 20.25 184 +0.13(+0.62%)
Mar 04, 2015 19.99 20.12 19.99 20.12 316 -0.11(-0.57%)
Mar 03, 2015 20.23 20.23 20.23 20.23 562 -0.15(-0.74%)
Mar 02, 2015 20.42 20.42 20.31 20.39 3,470 -0.01(-0.05%)
Feb 27, 2015 20.40 20.40 20.40 20.40 210 -0.12(-0.60%)
Feb 26, 2015 20.58 20.58 20.46 20.52 1,340 +0.20(+0.98%)
Feb 25, 2015 20.40 20.44 20.32 20.32 2,533 +0.01(+0.04%)
Feb 24, 2015 20.40 20.40 20.31 20.31 941 -0.06(-0.27%)
Feb 23, 2015 20.43 20.46 20.37 20.37 1,712 -0.19(-0.94%)
Feb 20, 2015 20.62 20.62 20.45 20.56 856 +0.14(+0.67%)
Feb 19, 2015 20.41 20.42 20.23 20.42 1,750 +0.16(+0.80%)
Feb 18, 2015 20.23 20.26 20.23 20.26 845 +0.03(+0.14%)
Feb 17, 2015 20.48 20.48 20.20 20.23 3,580 -0.10(-0.51%)
Feb 13, 2015 20.17 20.34 20.34 20.34 2,003 +0.25(+1.26%)
Feb 12, 2015 19.91 20.09 19.91 20.09 1,817 +0.15(+0.75%)
Feb 11, 2015 19.86 19.94 19.78 19.94 2,355 +0.17(+0.84%)
Feb 10, 2015 19.73 19.77 19.73 19.77 263 +0.16(+0.83%)
Feb 09, 2015 19.64 19.64 19.56 19.61 2,360 -0.11(-0.55%)
Feb 06, 2015 19.86 19.86 19.71 19.71 6,371 -0.05(-0.23%)
Feb 05, 2015 19.58 19.76 19.58 19.76 1,014 +0.36(+1.86%)
Feb 04, 2015 19.37 19.40 19.36 19.40 492 +0.22(+1.13%)
Feb 03, 2015 19.60 19.60 19.13 19.18 12,181 -0.13(-0.67%)
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.