Skip to main content

Ark Innovation ETF (NY: ARKK )

47.42 +1.24 (+2.69%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 47.91 48.63 47.78 48.45 198,942 +0.30(+0.62%)
Dec 30, 2019 49.43 49.53 48.00 48.15 317,240 -1.36(-2.74%)
Dec 27, 2019 50.19 50.26 49.37 49.51 181,485 -0.42(-0.85%)
Dec 26, 2019 50.03 50.17 49.84 49.93 190,851 -0.05(-0.10%)
Dec 24, 2019 49.81 49.98 49.58 49.98 87,294 +0.22(+0.45%)
Dec 23, 2019 49.44 49.91 49.11 49.76 314,849 +0.61(+1.24%)
Dec 20, 2019 49.38 49.48 49.06 49.15 357,887 +0.09(+0.18%)
Dec 19, 2019 48.88 49.18 48.77 49.07 180,797 +0.32(+0.65%)
Dec 18, 2019 48.54 49.00 48.52 48.75 250,740 +0.35(+0.72%)
Dec 17, 2019 48.45 48.61 47.94 48.40 200,374 -0.05(-0.10%)
Dec 16, 2019 48.00 48.64 47.79 48.45 259,949 +1.09(+2.30%)
Dec 13, 2019 47.65 47.98 47.23 47.36 179,773 -0.29(-0.61%)
Dec 12, 2019 47.31 47.79 47.10 47.65 153,292 +0.41(+0.88%)
Dec 11, 2019 47.70 47.70 47.16 47.23 145,261 -0.28(-0.59%)
Dec 10, 2019 47.51 47.60 47.22 47.51 189,292 +0.20(+0.43%)
Dec 09, 2019 47.74 47.96 47.27 47.31 179,547 -0.40(-0.83%)
Dec 06, 2019 47.79 47.83 47.57 47.71 130,838 +0.48(+1.02%)
Dec 05, 2019 47.51 47.51 46.92 47.22 230,915 -0.22(-0.47%)
Dec 04, 2019 47.69 47.70 47.35 47.45 136,703 +0.10(+0.20%)
Dec 03, 2019 46.61 47.35 46.42 47.35 194,449 +0.13(+0.27%)
Dec 02, 2019 48.54 48.64 46.99 47.22 214,899 -1.42(-2.91%)
Nov 29, 2019 48.24 48.66 48.24 48.64 78,171 +0.19(+0.40%)
Nov 27, 2019 48.52 48.68 48.19 48.45 135,400 +0.22(+0.46%)
Nov 26, 2019 48.21 48.35 47.94 48.23 174,948 +0.32(+0.66%)
Nov 25, 2019 47.16 47.99 47.02 47.91 213,225 +1.21(+2.58%)
Nov 22, 2019 46.55 46.70 46.30 46.70 203,826 +0.26(+0.56%)
Nov 21, 2019 46.69 46.83 46.30 46.44 151,161 -0.27(-0.58%)
Nov 20, 2019 46.44 47.06 46.06 46.71 221,269 -0.02(-0.04%)
Nov 19, 2019 46.02 46.98 46.02 46.73 241,423 +1.01(+2.22%)
Nov 18, 2019 45.73 45.82 45.34 45.72 289,162 +0.00(+0.00%)
Nov 15, 2019 45.32 45.80 45.20 45.72 280,338 +0.81(+1.80%)
Nov 14, 2019 44.67 45.07 44.67 44.91 136,879 +0.18(+0.41%)
Nov 13, 2019 44.80 44.99 44.52 44.73 165,154 -0.27(-0.60%)
Nov 12, 2019 44.82 45.24 44.66 45.00 145,699 +0.32(+0.71%)
Nov 11, 2019 43.94 44.74 43.89 44.68 141,167 +0.45(+1.03%)
Nov 08, 2019 43.57 44.22 43.46 44.22 137,577 +0.62(+1.42%)
Nov 07, 2019 43.94 44.27 43.53 43.61 245,229 -0.01(-0.02%)
Nov 06, 2019 43.79 43.79 43.46 43.62 270,158 -0.16(-0.37%)
Nov 05, 2019 44.00 44.29 43.75 43.78 230,700 -0.09(-0.20%)
Nov 04, 2019 44.01 44.21 43.61 43.87 129,745 +0.24(+0.55%)
Nov 01, 2019 43.02 43.64 42.83 43.63 367,011 +0.96(+2.26%)
Oct 31, 2019 42.71 43.08 42.29 42.66 162,813 -0.13(-0.32%)
Oct 30, 2019 42.75 42.81 42.39 42.80 184,971 +0.05(+0.11%)
Oct 29, 2019 42.90 43.07 42.61 42.75 416,262 -0.31(-0.72%)
Oct 28, 2019 42.19 43.17 42.19 43.06 248,191 +1.08(+2.57%)
Oct 25, 2019 40.95 42.03 40.70 41.98 182,883 +0.84(+2.04%)
Oct 24, 2019 41.04 41.22 40.69 41.14 248,421 +0.86(+2.13%)
Oct 23, 2019 40.41 40.70 40.18 40.28 148,390 -0.16(-0.41%)
Oct 22, 2019 41.12 41.22 40.40 40.44 193,543 -0.46(-1.13%)
Oct 21, 2019 40.73 41.07 40.45 40.91 156,668 +0.46(+1.14%)
Oct 18, 2019 41.31 41.34 40.04 40.44 167,435 -0.92(-2.22%)
Oct 17, 2019 41.36 41.56 41.25 41.36 159,828 +0.08(+0.19%)
Oct 16, 2019 41.47 41.55 41.18 41.28 195,356 -0.34(-0.81%)
Oct 15, 2019 40.99 41.76 40.94 41.62 182,178 +0.86(+2.11%)
Oct 14, 2019 40.38 40.95 40.25 40.76 170,226 +0.32(+0.79%)
Oct 11, 2019 40.45 41.01 40.41 40.44 251,516 +0.63(+1.57%)
Oct 10, 2019 39.80 40.17 39.56 39.82 255,015 +0.09(+0.22%)
Oct 09, 2019 39.60 39.91 39.38 39.73 138,042 +0.55(+1.40%)
Oct 08, 2019 40.16 40.16 39.17 39.18 297,935 -1.36(-3.35%)
Oct 07, 2019 40.32 40.89 40.21 40.54 177,406 +0.06(+0.14%)
Oct 04, 2019 40.16 40.51 39.83 40.48 240,216 +0.42(+1.06%)
Oct 03, 2019 39.60 40.14 38.70 40.06 350,133 +0.25(+0.63%)
Oct 02, 2019 40.12 40.12 39.37 39.81 725,087 -0.61(-1.50%)
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.