Skip to main content

Ark Innovation ETF (NY: ARKK )

46.76 +0.70 (+1.51%)
Streaming Delayed Price Updated: 3:28 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 119.66 120.40 118.74 120.03 3,991,522 -0.75(-0.62%)
Aug 30, 2021 120.24 121.24 119.50 120.78 3,039,044 +0.75(+0.62%)
Aug 27, 2021 117.86 120.38 117.39 120.03 3,856,756 +2.82(+2.41%)
Aug 26, 2021 118.74 120.35 116.92 117.21 4,787,770 -1.84(-1.54%)
Aug 25, 2021 118.96 119.51 118.22 119.05 3,566,096 -0.03(-0.03%)
Aug 24, 2021 118.33 119.14 117.87 119.08 5,251,167 +1.55(+1.32%)
Aug 23, 2021 115.07 117.65 114.94 117.52 6,693,826 +3.62(+3.18%)
Aug 20, 2021 112.48 114.26 112.29 113.90 4,667,654 +1.92(+1.71%)
Aug 19, 2021 112.39 114.24 111.68 111.98 5,807,821 -1.96(-1.72%)
Aug 18, 2021 114.16 116.06 113.06 113.94 6,114,510 -0.05(-0.04%)
Aug 17, 2021 113.49 114.89 112.36 113.99 8,704,201 -1.07(-0.93%)
Aug 16, 2021 117.30 117.34 113.34 115.06 7,900,923 -3.07(-2.60%)
Aug 13, 2021 119.96 120.10 117.94 118.13 4,099,522 -1.72(-1.44%)
Aug 12, 2021 118.92 120.29 118.61 119.85 3,381,190 +0.54(+0.45%)
Aug 11, 2021 120.55 120.87 117.40 119.31 6,105,620 -0.14(-0.11%)
Aug 10, 2021 122.82 123.51 119.43 119.45 5,473,976 -3.21(-2.61%)
Aug 09, 2021 121.60 123.42 120.96 122.66 4,602,189 +1.66(+1.37%)
Aug 06, 2021 123.22 123.67 120.29 120.99 6,145,398 -2.52(-2.04%)
Aug 05, 2021 120.51 124.18 119.75 123.51 5,346,845 +2.25(+1.86%)
Aug 04, 2021 118.11 121.34 118.02 121.26 5,388,543 +3.01(+2.55%)
Aug 03, 2021 119.32 119.50 116.58 118.25 6,858,557 -0.89(-0.74%)
Aug 02, 2021 118.56 120.43 117.14 119.14 5,296,693 +1.10(+0.93%)
Jul 30, 2021 118.03 120.40 117.66 118.03 5,656,085 -1.57(-1.32%)
Jul 29, 2021 119.17 121.21 118.69 119.61 3,813,662 +0.25(+0.21%)
Jul 28, 2021 116.62 119.78 116.03 119.36 5,906,675 +2.69(+2.30%)
Jul 27, 2021 119.02 119.53 113.69 116.68 11,164,107 -2.93(-2.45%)
Jul 26, 2021 120.49 121.09 118.97 119.61 5,893,451 -0.82(-0.68%)
Jul 23, 2021 120.00 120.55 118.41 120.42 4,461,691 +0.71(+0.59%)
Jul 22, 2021 120.49 121.40 119.26 119.72 4,849,893 -0.93(-0.77%)
Jul 21, 2021 118.89 120.89 118.01 120.65 5,838,714 +1.87(+1.57%)
Jul 20, 2021 115.58 119.19 114.54 118.78 6,814,808 +3.42(+2.97%)
Jul 19, 2021 112.05 115.65 111.41 115.36 12,055,987 +0.74(+0.64%)
Jul 16, 2021 115.88 116.01 113.56 114.62 7,775,650 +0.13(+0.11%)
Jul 15, 2021 116.11 117.45 112.58 114.49 12,965,012 -1.74(-1.50%)
Jul 14, 2021 121.29 121.29 116.14 116.23 10,665,691 -4.03(-3.35%)
Jul 13, 2021 122.45 122.90 120.20 120.27 6,578,739 -2.43(-1.98%)
Jul 12, 2021 124.17 125.31 121.98 122.69 4,124,658 -0.87(-0.70%)
Jul 09, 2021 121.58 123.84 120.03 123.56 6,412,631 +2.27(+1.87%)
Jul 08, 2021 118.41 122.30 117.43 121.29 9,818,103 -0.93(-0.76%)
Jul 07, 2021 125.91 126.18 121.10 122.22 9,466,107 -2.93(-2.34%)
Jul 06, 2021 126.00 126.86 124.34 125.15 7,494,075 -0.90(-0.71%)
Jul 02, 2021 127.75 129.28 125.79 126.05 5,989,890 -0.99(-0.78%)
Jul 01, 2021 128.61 129.39 125.19 127.04 7,490,429 -1.59(-1.24%)
Jun 30, 2021 128.41 130.33 126.94 128.64 9,461,209 -0.10(-0.08%)
Jun 29, 2021 127.94 129.34 126.89 128.74 7,185,214 +0.64(+0.50%)
Jun 28, 2021 126.59 128.69 126.43 128.09 10,566,674 +4.66(+3.78%)
Jun 25, 2021 123.88 124.26 122.00 123.43 7,454,403 +0.21(+0.17%)
Jun 24, 2021 122.86 125.14 122.48 123.23 10,069,188 +1.72(+1.42%)
Jun 23, 2021 119.51 121.85 119.23 121.50 7,969,452 +2.47(+2.07%)
Jun 22, 2021 117.09 119.07 116.90 119.04 6,460,706 +1.48(+1.26%)
Jun 21, 2021 116.53 118.21 114.61 117.55 5,538,741 +0.60(+0.51%)
Jun 18, 2021 115.84 117.89 115.46 116.95 8,671,058 +0.39(+0.34%)
Jun 17, 2021 111.94 117.21 111.76 116.56 12,949,885 +3.91(+3.47%)
Jun 16, 2021 113.02 113.87 110.05 112.65 12,452,996 -0.55(-0.49%)
Jun 15, 2021 115.92 116.11 112.76 113.20 8,775,778 -3.19(-2.74%)
Jun 14, 2021 114.68 116.96 114.50 116.39 8,605,004 +2.17(+1.90%)
Jun 11, 2021 113.58 114.26 112.94 114.22 6,772,201 +1.13(+1.00%)
Jun 10, 2021 110.61 113.24 110.30 113.09 7,294,414 +2.09(+1.88%)
Jun 09, 2021 111.89 112.84 110.80 111.00 7,467,831 -0.28(-0.25%)
Jun 08, 2021 111.89 112.89 108.91 111.28 6,919,170 +0.43(+0.39%)
Jun 07, 2021 107.48 111.20 107.14 110.84 7,509,621 +3.13(+2.90%)
Jun 04, 2021 107.02 108.49 106.66 107.72 6,691,270 +2.05(+1.94%)
Jun 03, 2021 108.01 108.87 105.63 105.67 10,249,792 -3.81(-3.48%)
Jun 02, 2021 109.50 110.39 108.46 109.48 7,369,398 +0.05(+0.04%)
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.