Skip to main content

Ark Innovation ETF (NY: ARKK )

37.73 -0.07 (-0.19%)
Official Closing Price Updated: 8:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 81.69 81.83 79.36 80.37 1,035,900 -0.03(-0.04%)
Jul 30, 2020 79.42 80.81 78.80 80.40 1,013,233 +0.33(+0.41%)
Jul 29, 2020 80.00 80.60 79.87 80.07 1,098,706 +0.72(+0.91%)
Jul 28, 2020 81.62 81.64 79.28 79.35 1,181,607 -2.62(-3.20%)
Jul 27, 2020 79.80 82.13 79.32 81.97 2,313,448 +3.14(+3.98%)
Jul 24, 2020 78.90 79.82 77.40 78.83 1,952,900 -1.64(-2.04%)
Jul 23, 2020 82.90 83.59 79.58 80.47 1,793,211 -2.06(-2.50%)
Jul 22, 2020 83.01 83.58 81.85 82.53 1,179,070 +0.01(+0.01%)
Jul 21, 2020 84.95 84.95 82.27 82.52 1,796,124 -1.51(-1.80%)
Jul 20, 2020 81.24 84.25 81.12 84.03 1,748,650 +3.36(+4.17%)
Jul 17, 2020 80.30 80.86 79.64 80.67 1,265,100 +0.91(+1.14%)
Jul 16, 2020 79.60 80.47 78.91 79.76 1,431,790 -1.17(-1.45%)
Jul 15, 2020 80.36 81.12 78.54 80.93 2,728,050 +2.11(+2.68%)
Jul 14, 2020 78.10 79.50 75.01 78.82 2,040,702 +0.68(+0.87%)
Jul 13, 2020 83.00 84.54 78.00 78.14 3,641,562 -2.75(-3.40%)
Jul 10, 2020 80.95 81.36 80.17 80.89 1,575,800 -0.19(-0.23%)
Jul 09, 2020 81.74 81.93 79.02 81.08 2,032,144 +0.36(+0.45%)
Jul 08, 2020 80.02 81.24 79.64 80.72 2,229,785 +1.88(+2.38%)
Jul 07, 2020 78.10 80.59 77.55 78.84 2,251,200 +1.09(+1.40%)
Jul 06, 2020 77.27 79.04 76.50 77.75 1,972,536 +2.81(+3.75%)
Jul 02, 2020 75.91 75.92 74.58 74.94 2,168,600 +1.44(+1.96%)
Jul 01, 2020 71.47 74.00 71.33 73.50 1,649,677 +2.19(+3.07%)
Jun 30, 2020 69.25 71.43 69.18 71.31 1,329,765 +1.95(+2.81%)
Jun 29, 2020 69.35 69.57 67.73 69.36 1,473,543 +0.39(+0.57%)
Jun 26, 2020 70.34 71.06 68.93 68.97 1,179,200 -1.61(-2.28%)
Jun 25, 2020 69.14 70.76 68.41 70.58 1,131,560 +1.28(+1.85%)
Jun 24, 2020 71.63 72.46 68.62 69.30 1,802,577 -3.10(-4.28%)
Jun 23, 2020 72.53 73.45 71.55 72.40 1,903,880 +1.11(+1.56%)
Jun 22, 2020 68.66 71.43 68.59 71.29 1,644,227 +3.26(+4.79%)
Jun 19, 2020 68.75 69.25 67.59 68.03 997,100 +0.40(+0.59%)
Jun 18, 2020 66.43 67.89 66.21 67.63 769,568 +1.13(+1.70%)
Jun 17, 2020 67.21 67.59 66.22 66.50 862,687 -0.19(-0.28%)
Jun 16, 2020 66.75 67.03 64.44 66.69 2,166,884 +2.05(+3.17%)
Jun 15, 2020 60.74 64.77 60.74 64.64 1,619,962 +2.22(+3.56%)
Jun 12, 2020 63.72 63.84 60.61 62.42 1,185,900 +0.85(+1.38%)
Jun 11, 2020 63.93 64.47 61.50 61.57 1,817,168 -4.94(-7.43%)
Jun 10, 2020 66.64 67.04 65.64 66.51 1,270,894 +0.90(+1.37%)
Jun 09, 2020 64.60 66.60 64.42 65.61 1,750,215 +0.24(+0.37%)
Jun 08, 2020 64.99 65.37 64.52 65.37 968,287 +1.12(+1.74%)
Jun 05, 2020 65.35 65.65 64.01 64.25 846,200 +0.30(+0.47%)
Jun 04, 2020 65.80 66.28 63.46 63.95 1,243,113 -1.92(-2.91%)
Jun 03, 2020 66.42 66.72 65.66 65.87 1,529,915 +0.27(+0.41%)
Jun 02, 2020 65.20 65.64 64.01 65.60 1,370,493 +0.80(+1.23%)
Jun 01, 2020 63.36 65.17 62.93 64.80 1,557,574 +1.98(+3.15%)
May 29, 2020 61.94 63.00 61.28 62.82 600,000 +1.07(+1.73%)
May 28, 2020 62.73 63.26 61.49 61.75 834,565 -0.76(-1.22%)
May 27, 2020 63.52 63.52 59.65 62.51 1,074,517 -0.39(-0.62%)
May 26, 2020 64.90 64.90 62.78 62.90 1,448,879 +0.14(+0.22%)
May 22, 2020 61.96 62.80 61.50 62.76 684,100 +0.78(+1.26%)
May 21, 2020 61.82 62.34 60.51 61.98 839,140 +0.16(+0.26%)
May 20, 2020 61.01 61.89 59.96 61.82 1,101,354 +2.00(+3.34%)
May 19, 2020 60.01 61.15 59.68 59.82 867,446 -0.06(-0.10%)
May 18, 2020 60.07 60.64 59.62 59.88 825,935 +1.79(+3.08%)
May 15, 2020 55.83 58.22 55.52 58.09 493,700 +1.84(+3.27%)
May 14, 2020 55.43 56.45 54.31 56.25 1,023,177 -0.08(-0.14%)
May 13, 2020 58.03 58.72 54.77 56.33 925,899 -1.83(-3.15%)
May 12, 2020 60.50 60.50 58.16 58.16 951,850 -1.52(-2.55%)
May 11, 2020 57.55 60.19 57.39 59.68 767,544 +1.38(+2.37%)
May 08, 2020 57.16 58.45 56.50 58.30 621,800 +1.70(+3.00%)
May 07, 2020 56.09 56.90 55.64 56.60 638,851 +1.27(+2.30%)
May 06, 2020 55.33 55.85 54.75 55.33 614,225 +0.27(+0.49%)
May 05, 2020 55.53 56.02 54.76 55.06 637,363 +0.75(+1.38%)
May 04, 2020 51.71 54.31 51.53 54.31 459,989 +1.93(+3.68%)
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.