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 (%)
Jun 30, 2017 27.00 27.00 26.67 26.71 133,377 -0.26(-0.95%)
Jun 29, 2017 27.45 27.45 26.61 26.97 74,542 -0.52(-1.88%)
Jun 28, 2017 27.07 27.50 26.96 27.48 96,787 +0.54(+1.99%)
Jun 27, 2017 27.50 27.53 26.90 26.95 102,606 -0.59(-2.16%)
Jun 26, 2017 28.20 28.60 27.35 27.54 117,623 -0.42(-1.49%)
Jun 23, 2017 27.72 27.97 27.56 27.96 100,615 +0.23(+0.83%)
Jun 22, 2017 27.49 27.94 27.49 27.72 177,597 +0.26(+0.94%)
Jun 21, 2017 27.13 27.48 27.13 27.47 71,528 +0.39(+1.43%)
Jun 20, 2017 27.16 27.36 27.02 27.08 92,825 +0.03(+0.10%)
Jun 19, 2017 26.60 27.07 26.60 27.05 60,750 +0.73(+2.77%)
Jun 16, 2017 26.11 26.43 26.11 26.32 25,605 +0.16(+0.60%)
Jun 15, 2017 25.87 26.20 25.56 26.17 56,192 -0.09(-0.35%)
Jun 14, 2017 26.75 26.75 26.03 26.26 50,434 -0.23(-0.87%)
Jun 13, 2017 26.17 26.53 26.17 26.49 64,133 +0.41(+1.56%)
Jun 12, 2017 26.36 26.36 25.73 26.08 80,652 -0.51(-1.93%)
Jun 09, 2017 27.60 27.62 26.18 26.60 137,341 -0.85(-3.11%)
Jun 08, 2017 27.30 27.49 27.15 27.45 69,057 +0.27(+1.00%)
Jun 07, 2017 27.29 27.29 27.02 27.18 44,121 +0.04(+0.15%)
Jun 06, 2017 26.89 27.24 26.81 27.13 137,810 +0.18(+0.68%)
Jun 05, 2017 27.09 27.09 26.85 26.95 56,505 +0.05(+0.17%)
Jun 02, 2017 26.95 26.95 26.57 26.90 73,990 +0.18(+0.69%)
Jun 01, 2017 26.28 26.73 26.28 26.72 113,862 +0.56(+2.15%)
May 31, 2017 26.10 26.17 25.69 26.16 138,643 +0.19(+0.75%)
May 30, 2017 26.14 26.14 25.86 25.96 87,296 -0.10(-0.39%)
May 26, 2017 26.45 26.45 25.88 26.06 114,298 -0.33(-1.26%)
May 25, 2017 26.50 26.83 25.95 26.40 127,181 +0.32(+1.24%)
May 24, 2017 25.42 26.07 25.42 26.07 107,259 +0.76(+2.99%)
May 23, 2017 25.40 25.40 25.08 25.32 40,008 +0.08(+0.33%)
May 22, 2017 25.03 25.24 25.00 25.23 95,590 +0.39(+1.56%)
May 19, 2017 24.95 25.11 24.82 24.85 58,848 +0.05(+0.19%)
May 18, 2017 24.18 24.84 24.18 24.80 41,049 +0.70(+2.91%)
May 17, 2017 24.89 24.89 24.06 24.10 52,559 -0.88(-3.53%)
May 16, 2017 24.90 24.98 24.69 24.98 29,450 +0.12(+0.46%)
May 15, 2017 24.80 24.92 24.58 24.86 52,701 +0.22(+0.89%)
May 12, 2017 24.51 24.72 24.36 24.64 32,546 +0.13(+0.54%)
May 11, 2017 24.45 24.61 24.26 24.51 39,729 +0.05(+0.19%)
May 10, 2017 24.30 24.50 24.28 24.47 23,524 +0.23(+0.95%)
May 09, 2017 23.87 24.24 23.87 24.24 37,786 +0.54(+2.26%)
May 08, 2017 23.90 23.90 23.63 23.70 20,118 -0.06(-0.27%)
May 05, 2017 23.64 23.77 23.53 23.77 14,252 +0.24(+1.02%)
May 04, 2017 23.75 23.75 23.44 23.53 14,407 -0.08(-0.35%)
May 03, 2017 23.65 23.65 23.48 23.61 8,897 -0.08(-0.35%)
May 02, 2017 23.76 23.76 23.59 23.69 23,570 -0.03(-0.12%)
May 01, 2017 23.51 23.72 23.39 23.72 39,877 +0.50(+2.15%)
Apr 28, 2017 23.67 23.67 23.16 23.22 15,047 -0.38(-1.60%)
Apr 27, 2017 23.47 23.66 23.47 23.60 36,196 +0.23(+0.99%)
Apr 26, 2017 23.17 23.42 23.11 23.37 15,532 +0.29(+1.24%)
Apr 25, 2017 22.98 23.12 22.92 23.08 18,951 +0.31(+1.38%)
Apr 24, 2017 23.07 23.07 22.63 22.77 10,817 +0.31(+1.40%)
Apr 21, 2017 22.69 22.69 22.44 22.46 5,856 -0.19(-0.86%)
Apr 20, 2017 22.54 22.68 22.48 22.65 12,645 +0.23(+1.03%)
Apr 19, 2017 22.50 22.51 22.39 22.42 17,202 +0.13(+0.58%)
Apr 18, 2017 22.27 22.29 22.22 22.29 13,291 +0.16(+0.72%)
Apr 17, 2017 22.02 22.15 21.93 22.13 6,498 +0.13(+0.57%)
Apr 13, 2017 22.00 22.03 21.91 22.00 5,826 +0.03(+0.14%)
Apr 12, 2017 22.21 22.21 21.97 21.97 2,744 -0.20(-0.88%)
Apr 11, 2017 22.17 22.19 21.97 22.17 9,581 -0.05(-0.25%)
Apr 10, 2017 22.34 22.36 22.22 22.22 4,892 +0.13(+0.60%)
Apr 07, 2017 21.92 22.10 21.92 22.09 6,955 +0.16(+0.75%)
Apr 06, 2017 21.97 21.99 21.80 21.93 6,917 +0.10(+0.47%)
Apr 05, 2017 22.11 22.16 21.82 21.82 6,011 -0.25(-1.15%)
Apr 04, 2017 22.08 22.08 22.08 22.08 1,015 -0.09(-0.42%)
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.