Indicators

Ark Innovation ETF (NY: ARKK )

46.18 +0.12 (+0.26%)

Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	44.44	44.94	43.66	44.76	18,788,012	-1.04(-2.27%)
Jul 28, 2022	45.56	46.51	43.77	45.80	23,638,128	-0.20(-0.43%)
Jul 27, 2022	44.14	46.26	43.58	46.00	24,588,100	+2.89(+6.69%)
Jul 26, 2022	44.40	44.41	43.05	43.11	19,227,662	-2.16(-4.78%)
Jul 25, 2022	45.56	45.82	44.31	45.27	15,506,861	-0.60(-1.30%)
Jul 22, 2022	48.59	48.93	45.36	45.87	26,873,152	-2.69(-5.54%)
Jul 21, 2022	47.30	48.84	47.00	48.56	24,755,366	+0.83(+1.75%)
Jul 20, 2022	45.76	48.61	45.63	47.72	33,598,216	+2.30(+5.07%)
Jul 19, 2022	44.49	45.47	43.08	45.42	22,905,810	+1.81(+4.16%)
Jul 18, 2022	44.88	45.79	43.32	43.61	21,117,124	-0.14(-0.32%)
Jul 15, 2022	43.28	43.82	41.85	43.75	24,304,478	+1.00(+2.34%)
Jul 14, 2022	43.25	43.55	41.92	42.74	20,337,388	-0.90(-2.07%)
Jul 13, 2022	42.09	44.78	41.97	43.65	27,384,022	-0.31(-0.70%)
Jul 12, 2022	43.99	44.91	42.29	43.95	28,170,294	+0.69(+1.60%)
Jul 11, 2022	45.80	46.11	43.15	43.26	27,912,392	-3.21(-6.91%)
Jul 08, 2022	45.32	47.72	44.97	46.47	32,244,780	+0.03(+0.06%)
Jul 07, 2022	43.73	46.51	43.45	46.44	24,924,176	+2.85(+6.53%)
Jul 06, 2022	44.41	45.58	43.20	43.60	32,985,056	-1.00(-2.25%)
Jul 05, 2022	40.23	44.60	39.51	44.60	35,416,144	+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.