Skip to main content

Ark Innovation ETF (NY: ARKK )

40.43 +2.53 (+6.68%)
Streaming Delayed Price Updated: 2:44 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 30.16 30.16 29.54 29.62 31,093 -0.35(-1.16%)
Jul 28, 2017 29.58 30.08 29.58 29.97 40,763 +0.14(+0.47%)
Jul 27, 2017 30.42 30.42 29.44 29.83 86,460 -0.46(-1.52%)
Jul 26, 2017 30.46 30.46 30.18 30.29 105,769 -0.01(-0.03%)
Jul 25, 2017 30.50 30.51 30.12 30.30 97,985 -0.08(-0.26%)
Jul 24, 2017 29.86 30.38 29.86 30.38 83,919 +0.43(+1.44%)
Jul 21, 2017 29.71 30.02 29.71 29.95 77,086 +0.22(+0.74%)
Jul 20, 2017 29.45 29.76 29.45 29.73 47,277 +0.26(+0.88%)
Jul 19, 2017 29.49 29.67 29.41 29.47 189,779 +0.04(+0.14%)
Jul 18, 2017 29.05 29.43 29.05 29.43 46,824 +0.32(+1.10%)
Jul 17, 2017 29.38 29.38 29.02 29.11 44,671 -0.21(-0.70%)
Jul 14, 2017 29.47 29.47 29.21 29.32 30,498 +0.05(+0.19%)
Jul 13, 2017 29.44 29.50 29.06 29.26 58,280 -0.13(-0.44%)
Jul 12, 2017 29.16 29.42 29.11 29.39 49,938 +0.49(+1.70%)
Jul 11, 2017 28.60 28.90 28.57 28.90 34,109 +0.36(+1.26%)
Jul 10, 2017 28.71 28.96 28.34 28.54 57,473 -0.04(-0.14%)
Jul 07, 2017 28.50 28.75 28.46 28.58 105,094 +0.18(+0.63%)
Jul 06, 2017 28.80 28.80 28.35 28.40 52,579 -0.59(-2.04%)
Jul 05, 2017 28.84 29.05 28.68 28.99 46,324 +0.19(+0.66%)
Jul 03, 2017 29.16 29.18 28.72 28.80 32,658 -0.15(-0.52%)
Jun 30, 2017 29.26 29.26 28.91 28.95 123,057 -0.28(-0.95%)
Jun 29, 2017 29.75 29.75 28.84 29.23 68,774 -0.56(-1.88%)
Jun 28, 2017 29.34 29.81 29.22 29.79 89,298 +0.58(+1.99%)
Jun 27, 2017 29.81 29.84 29.16 29.21 94,667 -0.64(-2.16%)
Jun 26, 2017 30.57 31.00 29.64 29.85 108,522 -0.45(-1.49%)
Jun 23, 2017 30.05 30.32 29.87 30.30 92,830 +0.25(+0.83%)
Jun 22, 2017 29.80 30.29 29.80 30.05 163,855 +0.28(+0.94%)
Jun 21, 2017 29.41 29.78 29.41 29.77 65,994 +0.42(+1.43%)
Jun 20, 2017 29.44 29.66 29.28 29.35 85,643 +0.03(+0.10%)
Jun 19, 2017 28.83 29.34 28.83 29.32 56,050 +0.79(+2.77%)
Jun 16, 2017 28.30 28.65 28.30 28.53 23,624 +0.17(+0.60%)
Jun 15, 2017 28.04 28.39 27.70 28.36 51,844 -0.10(-0.35%)
Jun 14, 2017 28.99 28.99 28.21 28.46 46,532 -0.25(-0.87%)
Jun 13, 2017 28.37 28.76 28.37 28.71 59,171 +0.44(+1.56%)
Jun 12, 2017 28.57 28.57 27.89 28.27 74,412 -0.56(-1.93%)
Jun 09, 2017 29.92 29.94 28.38 28.83 126,714 -0.92(-3.11%)
Jun 08, 2017 29.59 29.80 29.43 29.75 63,714 +0.30(+1.00%)
Jun 07, 2017 29.58 29.58 29.29 29.45 40,707 +0.04(+0.15%)
Jun 06, 2017 29.14 29.53 29.06 29.41 127,147 +0.20(+0.68%)
Jun 05, 2017 29.36 29.36 29.10 29.21 52,133 +0.05(+0.17%)
Jun 02, 2017 29.21 29.21 28.80 29.16 68,265 +0.20(+0.69%)
Jun 01, 2017 28.48 28.97 28.48 28.96 105,052 +0.61(+2.15%)
May 31, 2017 28.29 28.37 27.84 28.35 127,915 +0.21(+0.75%)
May 30, 2017 28.33 28.33 28.03 28.14 80,541 -0.11(-0.39%)
May 26, 2017 28.67 28.67 28.05 28.25 105,454 -0.36(-1.26%)
May 25, 2017 28.72 29.08 28.13 28.61 117,340 +0.35(+1.24%)
May 24, 2017 27.55 28.26 27.55 28.26 98,960 +0.82(+2.99%)
May 23, 2017 27.53 27.53 27.19 27.44 36,913 +0.09(+0.33%)
May 22, 2017 27.13 27.36 27.10 27.35 88,194 +0.42(+1.56%)
May 19, 2017 27.04 27.21 26.90 26.93 54,295 +0.05(+0.19%)
May 18, 2017 26.21 26.92 26.21 26.88 37,873 +0.76(+2.91%)
May 17, 2017 26.98 26.98 26.08 26.12 48,492 -0.95(-3.53%)
May 16, 2017 26.99 27.07 26.76 27.07 27,172 +0.12(+0.46%)
May 15, 2017 26.88 27.00 26.64 26.95 48,623 +0.24(+0.89%)
May 12, 2017 26.57 26.79 26.40 26.71 30,028 +0.14(+0.54%)
May 11, 2017 26.50 26.67 26.30 26.57 36,655 +0.05(+0.19%)
May 10, 2017 26.34 26.55 26.32 26.52 21,704 +0.25(+0.95%)
May 09, 2017 25.87 26.27 25.87 26.27 34,863 +0.58(+2.26%)
May 08, 2017 25.90 25.90 25.61 25.69 18,562 -0.07(-0.27%)
May 05, 2017 25.62 25.76 25.50 25.76 13,150 +0.26(+1.02%)
May 04, 2017 25.74 25.74 25.40 25.50 13,293 -0.09(-0.35%)
May 03, 2017 25.63 25.63 25.45 25.59 8,209 -0.09(-0.35%)
May 02, 2017 25.75 25.75 25.57 25.68 21,747 -0.03(-0.12%)
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.