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 (%)
Jul 29, 2016 18.99 19.00 18.99 19.00 547 -0.10(-0.53%)
Jul 28, 2016 19.10 19.10 19.10 19.10 162 +0.17(+0.89%)
Jul 27, 2016 18.86 18.93 18.86 18.93 541 +0.16(+0.87%)
Jul 26, 2016 18.77 18.77 18.77 18.77 109 +0.20(+1.07%)
Jul 25, 2016 18.54 18.57 18.54 18.57 856 -0.01(-0.05%)
Jul 22, 2016 18.58 18.58 18.58 18.58 126 -0.23(-1.20%)
Jul 21, 2016 18.77 18.80 18.77 18.80 639 -0.03(-0.18%)
Jul 20, 2016 18.73 18.84 18.73 18.84 256 +0.30(+1.62%)
Jul 19, 2016 18.54 18.54 18.54 18.54 113 -0.35(-1.87%)
Jul 18, 2016 18.89 18.89 18.89 18.89 330 +0.16(+0.87%)
Jul 15, 2016 18.71 18.72 18.66 18.72 1,131 +0.01(+0.05%)
Jul 14, 2016 18.72 18.72 18.72 18.72 108 -0.18(-0.95%)
Jul 13, 2016 19.02 19.02 18.90 18.90 541 +0.02(+0.10%)
Jul 12, 2016 18.82 18.88 18.82 18.88 758 +0.32(+1.74%)
Jul 11, 2016 18.62 18.64 18.55 18.55 2,341 +0.07(+0.40%)
Jul 08, 2016 18.48 18.48 18.48 18.48 184 +0.38(+2.09%)
Jul 07, 2016 18.10 18.10 18.10 18.10 114 +0.40(+2.24%)
Jul 06, 2016 17.92 17.92 17.71 17.71 1,463 -0.05(-0.30%)
Jul 05, 2016 17.72 17.81 17.72 17.76 777 -0.19(-1.04%)
Jul 01, 2016 17.95 17.95 17.95 17.95 108 +0.15(+0.83%)
Jun 30, 2016 17.69 17.80 17.69 17.80 573 +0.12(+0.68%)
Jun 29, 2016 17.68 17.68 17.68 17.68 130 +0.43(+2.47%)
Jun 28, 2016 17.22 17.25 17.22 17.25 689 +0.40(+2.40%)
Jun 27, 2016 16.92 16.97 16.84 16.85 11,258 -0.65(-3.69%)
Jun 24, 2016 17.72 17.72 17.48 17.49 14,870 -0.61(-3.36%)
Jun 23, 2016 17.96 18.16 17.96 18.10 7,326 +0.17(+0.93%)
Jun 22, 2016 17.93 17.93 17.93 17.93 130 -0.13(-0.72%)
Jun 21, 2016 17.98 18.09 17.98 18.06 3,059 -0.08(-0.46%)
Jun 20, 2016 18.16 18.37 18.15 18.15 10,573 +0.09(+0.51%)
Jun 17, 2016 17.99 18.06 17.99 18.06 1,593 +0.14(+0.77%)
Jun 16, 2016 17.92 17.92 17.92 17.92 128 +0.02(+0.10%)
Jun 15, 2016 17.92 17.92 17.90 17.90 325 +0.15(+0.83%)
Jun 14, 2016 17.93 17.93 17.66 17.75 7,293 -0.06(-0.36%)
Jun 13, 2016 18.07 18.07 17.81 17.82 7,654 -0.27(-1.48%)
Jun 10, 2016 18.08 18.08 18.08 18.08 194 -0.03(-0.15%)
Jun 09, 2016 18.13 18.18 18.11 18.11 5,700 -0.27(-1.46%)
Jun 08, 2016 18.35 18.38 18.35 18.38 306 -0.01(-0.05%)
Jun 07, 2016 18.44 18.46 18.31 18.39 7,623 +0.01(+0.05%)
Jun 06, 2016 18.18 18.38 18.18 18.38 3,138 +0.32(+1.79%)
Jun 03, 2016 18.07 18.10 18.01 18.06 3,647 -0.16(-0.87%)
Jun 02, 2016 18.13 18.23 18.13 18.21 2,129 +0.21(+1.14%)
Jun 01, 2016 18.01 18.01 18.01 18.01 163 +0.03(+0.15%)
May 31, 2016 17.95 18.03 17.90 17.98 3,386 +0.18(+1.04%)
May 27, 2016 17.88 17.80 17.80 17.80 6,611 +0.06(+0.36%)
May 26, 2016 17.66 17.73 17.66 17.73 1,234 +0.12(+0.68%)
May 25, 2016 17.50 17.62 17.47 17.61 5,444 +0.16(+0.90%)
May 24, 2016 17.47 17.47 17.46 17.46 222 +0.50(+2.96%)
May 23, 2016 16.95 16.95 16.95 16.95 117 +0.16(+0.97%)
May 20, 2016 16.80 16.80 16.79 16.79 3,197 +0.21(+1.29%)
May 19, 2016 16.61 16.61 16.54 16.58 758 -0.29(-1.70%)
May 18, 2016 16.87 16.87 16.87 16.87 113 +0.12(+0.72%)
May 17, 2016 16.75 16.75 16.75 16.75 108 -0.12(-0.71%)
May 16, 2016 16.87 16.87 16.87 16.87 120 +0.16(+0.94%)
May 13, 2016 16.72 16.72 16.71 16.71 796 +0.15(+0.89%)
May 12, 2016 16.87 16.87 16.56 16.56 1,902 -0.33(-1.96%)
May 11, 2016 16.89 16.89 16.89 16.89 108 -0.12(-0.73%)
May 10, 2016 17.01 17.01 17.01 17.01 108 +0.13(+0.78%)
May 09, 2016 16.89 16.89 16.84 16.88 856 +0.33(+2.01%)
May 06, 2016 16.67 16.87 16.55 16.55 3,242 -0.20(-1.21%)
May 05, 2016 16.75 16.75 16.75 16.75 108 -0.05(-0.27%)
May 04, 2016 16.79 16.80 16.79 16.80 543 -0.47(-2.72%)
May 03, 2016 17.27 17.27 17.27 17.27 182 -0.26(-1.47%)
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.