Skip to main content

Ark Innovation ETF (NY: ARKK )

46.18 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 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 18,788,012 -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.