Skip to main content

Ark Innovation ETF (NY: ARKK )

47.42 +1.24 (+2.69%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 89.90 92.63 89.55 92.29 3,661,540 +2.88(+3.22%)
Aug 28, 2020 88.60 90.02 88.39 89.42 1,553,939 +1.54(+1.75%)
Aug 27, 2020 89.08 89.08 86.65 87.88 1,648,821 -0.61(-0.69%)
Aug 26, 2020 86.85 89.18 86.85 88.49 1,942,352 +1.84(+2.12%)
Aug 25, 2020 85.64 86.72 84.61 86.65 1,417,667 +1.01(+1.18%)
Aug 24, 2020 88.97 88.97 85.08 85.64 2,708,900 -1.33(-1.53%)
Aug 21, 2020 87.13 87.54 86.80 86.97 1,949,861 +0.34(+0.39%)
Aug 20, 2020 85.49 87.12 85.24 86.63 1,506,711 +0.60(+0.70%)
Aug 19, 2020 85.80 87.50 85.37 86.03 2,053,236 +0.27(+0.32%)
Aug 18, 2020 85.99 86.12 84.52 85.76 1,962,454 +0.92(+1.08%)
Aug 17, 2020 82.67 84.95 82.60 84.84 1,768,316 +2.82(+3.43%)
Aug 14, 2020 83.34 83.55 81.67 82.02 1,095,215 -1.01(-1.21%)
Aug 13, 2020 81.82 83.64 81.82 83.03 1,672,280 +1.75(+2.16%)
Aug 12, 2020 80.29 81.60 79.83 81.27 1,515,805 +2.29(+2.91%)
Aug 11, 2020 80.66 81.03 78.80 78.98 1,639,929 -1.83(-2.26%)
Aug 10, 2020 81.96 82.18 80.13 80.81 1,736,148 +0.95(+1.19%)
Aug 07, 2020 81.89 82.12 78.65 79.86 2,048,300 -2.30(-2.80%)
Aug 06, 2020 82.89 83.36 81.69 82.16 1,602,991 -0.72(-0.86%)
Aug 05, 2020 82.22 83.09 81.78 82.88 2,100,913 +1.37(+1.67%)
Aug 04, 2020 81.23 81.57 80.48 81.52 2,147,618 +0.50(+0.62%)
Aug 03, 2020 78.72 81.31 78.61 81.01 3,021,739 +3.20(+4.12%)
Jul 31, 2020 79.09 79.22 76.83 77.81 1,070,012 -0.03(-0.04%)
Jul 30, 2020 76.89 78.23 76.29 77.84 1,046,598 +0.32(+0.41%)
Jul 29, 2020 77.45 78.03 77.32 77.52 1,134,886 +0.70(+0.91%)
Jul 28, 2020 79.02 79.04 76.75 76.82 1,220,517 -2.54(-3.20%)
Jul 27, 2020 77.26 79.51 76.79 79.36 2,389,629 +3.04(+3.98%)
Jul 24, 2020 76.38 77.27 74.93 76.32 2,017,208 -1.59(-2.04%)
Jul 23, 2020 80.26 80.93 77.04 77.90 1,852,261 -1.99(-2.50%)
Jul 22, 2020 80.36 80.92 79.24 79.90 1,217,896 +0.01(+0.01%)
Jul 21, 2020 82.24 82.24 79.65 79.89 1,855,270 -1.46(-1.80%)
Jul 20, 2020 78.65 81.56 78.53 81.35 1,806,232 +3.25(+4.17%)
Jul 17, 2020 77.74 78.28 77.10 78.10 1,306,759 +0.88(+1.14%)
Jul 16, 2020 77.06 77.90 76.39 77.22 1,478,938 -1.13(-1.45%)
Jul 15, 2020 77.80 78.53 76.04 78.35 2,817,884 +2.04(+2.68%)
Jul 14, 2020 75.61 76.97 72.62 76.31 2,107,902 +0.66(+0.87%)
Jul 13, 2020 80.35 81.84 75.51 75.65 3,761,478 -2.66(-3.40%)
Jul 10, 2020 78.37 78.77 77.61 78.31 1,627,690 -0.18(-0.23%)
Jul 09, 2020 79.13 79.32 76.50 78.50 2,099,062 +0.35(+0.45%)
Jul 08, 2020 77.47 78.65 77.10 78.15 2,303,211 +1.82(+2.38%)
Jul 07, 2020 75.61 78.02 75.08 76.33 2,325,331 +1.06(+1.40%)
Jul 06, 2020 74.81 76.52 74.06 75.27 2,037,491 +2.72(+3.75%)
Jul 02, 2020 73.49 73.50 72.21 72.55 2,240,011 +1.39(+1.96%)
Jul 01, 2020 69.19 71.64 69.06 71.16 1,704,000 +2.12(+3.07%)
Jun 30, 2020 67.04 69.15 66.97 69.04 1,373,554 +1.89(+2.81%)
Jun 29, 2020 67.14 67.35 65.57 67.15 1,522,066 +0.38(+0.57%)
Jun 26, 2020 68.10 68.79 66.73 66.77 1,218,030 -1.56(-2.28%)
Jun 25, 2020 66.94 68.50 66.23 68.33 1,168,822 +1.24(+1.85%)
Jun 24, 2020 69.35 70.15 66.43 67.09 1,861,935 -3.00(-4.28%)
Jun 23, 2020 70.22 71.11 69.27 70.09 1,966,574 +1.07(+1.56%)
Jun 22, 2020 66.47 69.15 66.40 69.02 1,698,371 +3.16(+4.79%)
Jun 19, 2020 66.56 67.04 65.44 65.86 1,029,934 +0.39(+0.59%)
Jun 18, 2020 64.31 65.73 64.09 65.47 794,909 +1.09(+1.70%)
Jun 17, 2020 65.07 65.44 64.11 64.38 891,095 -0.18(-0.28%)
Jun 16, 2020 64.62 64.89 62.39 64.56 2,238,239 +1.98(+3.17%)
Jun 15, 2020 58.80 62.71 58.80 62.58 1,673,307 +2.15(+3.56%)
Jun 12, 2020 61.69 61.80 58.68 60.43 1,224,951 +0.82(+1.38%)
Jun 11, 2020 61.89 62.41 59.54 59.61 1,877,007 -4.78(-7.43%)
Jun 10, 2020 64.52 64.90 63.55 64.39 1,312,744 +0.87(+1.37%)
Jun 09, 2020 62.54 64.48 62.37 63.52 1,807,849 +0.23(+0.37%)
Jun 08, 2020 62.92 63.29 62.46 63.29 1,000,172 +1.08(+1.74%)
Jun 05, 2020 63.27 63.56 61.97 62.20 874,065 +0.29(+0.47%)
Jun 04, 2020 63.70 64.17 61.44 61.91 1,284,048 -1.86(-2.91%)
Jun 03, 2020 64.30 64.59 63.57 63.77 1,580,294 +0.26(+0.41%)
Jun 02, 2020 63.12 63.55 61.97 63.51 1,415,623 +0.77(+1.23%)
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.