Skip to main content

Ark Innovation ETF (NY: ARKK )

50.11 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 44.44 44.94 43.66 44.76 18,787,796 -1.04(-2.27%)
Jul 28, 2022 45.56 46.51 43.77 45.80 23,637,856 -0.20(-0.43%)
Jul 27, 2022 44.14 46.26 43.58 46.00 24,587,818 +2.89(+6.69%)
Jul 26, 2022 44.40 44.41 43.05 43.11 19,227,440 -2.16(-4.78%)
Jul 25, 2022 45.56 45.82 44.31 45.27 15,506,683 -0.59(-1.30%)
Jul 22, 2022 48.60 48.93 45.36 45.87 26,872,844 -2.69(-5.54%)
Jul 21, 2022 47.30 48.84 47.00 48.56 24,755,082 +0.83(+1.75%)
Jul 20, 2022 45.76 48.62 45.63 47.72 33,597,832 +2.30(+5.07%)
Jul 19, 2022 44.49 45.47 43.08 45.42 22,905,548 +1.81(+4.16%)
Jul 18, 2022 44.88 45.79 43.32 43.61 21,116,882 -0.14(-0.32%)
Jul 15, 2022 43.28 43.82 41.85 43.75 24,304,200 +1.00(+2.34%)
Jul 14, 2022 43.25 43.55 41.92 42.74 20,337,154 -0.90(-2.07%)
Jul 13, 2022 42.09 44.78 41.97 43.65 27,383,708 -0.31(-0.70%)
Jul 12, 2022 43.99 44.91 42.29 43.95 28,169,972 +0.69(+1.60%)
Jul 11, 2022 45.80 46.11 43.15 43.26 27,912,072 -3.21(-6.91%)
Jul 08, 2022 45.32 47.72 44.98 46.47 32,244,410 +0.03(+0.06%)
Jul 07, 2022 43.73 46.51 43.45 46.44 24,923,890 +2.85(+6.53%)
Jul 06, 2022 44.41 45.58 43.20 43.60 32,984,678 -1.00(-2.25%)
Jul 05, 2022 40.23 44.60 39.51 44.60 35,415,740 +3.72(+9.10%)
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.