Skip to main content

Ark Innovation ETF (NY: ARKK )

50.40 +0.29 (+0.58%)
Streaming Delayed Price Updated: 11:47 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 108.54 109.88 108.20 108.72 8,693,647 +0.80(+0.74%)
Sep 29, 2021 111.07 111.48 107.81 107.92 9,105,203 -2.38(-2.16%)
Sep 28, 2021 113.40 113.69 109.99 110.30 12,342,085 -4.81(-4.18%)
Sep 27, 2021 114.60 115.35 112.72 115.11 8,332,958 -0.10(-0.09%)
Sep 24, 2021 116.16 116.46 114.37 115.21 5,160,314 -2.17(-1.85%)
Sep 23, 2021 117.36 117.56 116.20 117.39 4,231,929 +1.21(+1.04%)
Sep 22, 2021 115.26 117.03 114.96 116.18 3,718,463 +0.95(+0.83%)
Sep 21, 2021 115.34 116.20 114.37 115.22 5,176,624 +0.98(+0.86%)
Sep 20, 2021 115.06 116.68 112.57 114.24 10,295,210 -5.27(-4.41%)
Sep 17, 2021 116.88 119.51 115.93 119.51 7,881,186 +2.88(+2.47%)
Sep 16, 2021 115.55 117.00 114.49 116.63 4,818,451 +0.74(+0.64%)
Sep 15, 2021 115.05 116.04 113.71 115.89 4,751,678 +0.95(+0.82%)
Sep 14, 2021 116.80 117.59 114.56 114.95 5,317,471 -1.29(-1.11%)
Sep 13, 2021 118.74 118.83 114.24 116.23 7,093,410 -2.25(-1.90%)
Sep 10, 2021 120.64 120.96 118.47 118.49 3,398,551 -1.23(-1.03%)
Sep 09, 2021 119.20 121.45 118.94 119.72 3,708,042 +0.53(+0.45%)
Sep 08, 2021 122.03 122.03 118.40 119.19 6,494,235 -3.48(-2.84%)
Sep 07, 2021 123.16 124.25 122.15 122.67 4,201,521 -0.35(-0.29%)
Sep 03, 2021 122.48 123.55 121.82 123.02 3,982,390 +0.24(+0.19%)
Sep 02, 2021 122.47 123.30 122.02 122.79 3,267,844 +1.09(+0.90%)
Sep 01, 2021 120.49 122.69 120.30 121.69 4,751,150 +1.66(+1.38%)
Aug 31, 2021 119.66 120.41 118.74 120.03 3,991,459 -0.75(-0.62%)
Aug 30, 2021 120.24 121.24 119.50 120.78 3,038,996 +0.75(+0.62%)
Aug 27, 2021 117.86 120.39 117.40 120.03 3,856,695 +2.82(+2.41%)
Aug 26, 2021 118.74 120.36 116.92 117.21 4,787,695 -1.84(-1.54%)
Aug 25, 2021 118.96 119.51 118.22 119.05 3,566,040 -0.03(-0.03%)
Aug 24, 2021 118.33 119.14 117.87 119.08 5,251,084 +1.56(+1.32%)
Aug 23, 2021 115.07 117.65 114.95 117.52 6,693,721 +3.62(+3.18%)
Aug 20, 2021 112.48 114.26 112.29 113.90 4,667,581 +1.92(+1.71%)
Aug 19, 2021 112.39 114.24 111.68 111.99 5,807,729 -1.96(-1.72%)
Aug 18, 2021 114.16 116.06 113.06 113.94 6,114,413 -0.05(-0.04%)
Aug 17, 2021 113.49 114.90 112.36 113.99 8,704,064 -1.07(-0.93%)
Aug 16, 2021 117.30 117.35 113.34 115.06 7,900,798 -3.07(-2.60%)
Aug 13, 2021 119.96 120.10 117.95 118.13 4,099,457 -1.72(-1.44%)
Aug 12, 2021 118.92 120.29 118.61 119.86 3,381,136 +0.54(+0.45%)
Aug 11, 2021 120.55 120.87 117.41 119.31 6,105,524 -0.14(-0.11%)
Aug 10, 2021 122.83 123.51 119.43 119.45 5,473,889 -3.21(-2.61%)
Aug 09, 2021 121.61 123.42 120.97 122.66 4,602,117 +1.66(+1.37%)
Aug 06, 2021 123.22 123.67 120.29 121.00 6,145,301 -2.52(-2.04%)
Aug 05, 2021 120.51 124.18 119.76 123.51 5,346,761 +2.25(+1.86%)
Aug 04, 2021 118.11 121.34 118.03 121.26 5,388,458 +3.01(+2.55%)
Aug 03, 2021 119.32 119.50 116.58 118.25 6,858,449 -0.89(-0.74%)
Aug 02, 2021 118.57 120.44 117.14 119.14 5,296,609 +1.10(+0.93%)
Jul 30, 2021 118.03 120.41 117.66 118.03 5,655,995 -1.57(-1.32%)
Jul 29, 2021 119.18 121.21 118.69 119.61 3,813,602 +0.25(+0.21%)
Jul 28, 2021 116.62 119.79 116.03 119.36 5,906,582 +2.69(+2.30%)
Jul 27, 2021 119.02 119.53 113.69 116.68 11,163,931 -2.93(-2.45%)
Jul 26, 2021 120.49 121.09 118.97 119.61 5,893,358 -0.82(-0.68%)
Jul 23, 2021 120.00 120.55 118.41 120.42 4,461,621 +0.71(+0.59%)
Jul 22, 2021 120.49 121.40 119.26 119.72 4,849,817 -0.93(-0.77%)
Jul 21, 2021 118.90 120.90 118.02 120.65 5,838,622 +1.87(+1.57%)
Jul 20, 2021 115.59 119.19 114.54 118.78 6,814,701 +3.42(+2.97%)
Jul 19, 2021 112.06 115.66 111.42 115.36 12,055,797 +0.74(+0.64%)
Jul 16, 2021 115.88 116.01 113.56 114.62 7,775,528 +0.13(+0.11%)
Jul 15, 2021 116.12 117.45 112.58 114.49 12,964,808 -1.74(-1.50%)
Jul 14, 2021 121.29 121.29 116.14 116.23 10,665,523 -4.03(-3.35%)
Jul 13, 2021 122.45 122.90 120.20 120.27 6,578,635 -2.43(-1.98%)
Jul 12, 2021 124.17 125.31 121.98 122.70 4,124,593 -0.87(-0.70%)
Jul 09, 2021 121.59 123.84 120.03 123.56 6,412,530 +2.27(+1.87%)
Jul 08, 2021 118.41 122.30 117.44 121.29 9,817,949 -0.93(-0.76%)
Jul 07, 2021 125.91 126.18 121.10 122.22 9,465,958 -2.93(-2.34%)
Jul 06, 2021 126.00 126.86 124.34 125.16 7,493,957 -0.89(-0.71%)
Jul 02, 2021 127.75 129.28 125.80 126.05 5,989,796 -0.99(-0.78%)
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.