Skip to main content

Ark Innovation ETF (NY: ARKK )

37.74 -0.16 (-0.42%)
Streaming Delayed Price Updated: 10:59 AM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 79.75 79.88 77.47 78.46 1,061,160 -0.03(-0.04%)
Jul 30, 2020 77.53 78.89 76.92 78.49 1,037,940 +0.32(+0.41%)
Jul 29, 2020 78.10 78.68 77.97 78.16 1,125,497 +0.70(+0.91%)
Jul 28, 2020 79.68 79.70 77.39 77.46 1,210,420 -2.56(-3.20%)
Jul 27, 2020 77.90 80.17 77.43 80.02 2,369,861 +3.07(+3.98%)
Jul 24, 2020 77.02 77.92 75.56 76.95 2,000,521 -1.60(-2.04%)
Jul 23, 2020 80.93 81.60 77.69 78.55 1,836,938 -2.01(-2.50%)
Jul 22, 2020 81.03 81.59 79.90 80.57 1,207,821 +0.01(+0.01%)
Jul 21, 2020 82.93 82.93 80.31 80.56 1,839,922 -1.47(-1.80%)
Jul 20, 2020 79.31 82.24 79.19 82.03 1,791,290 +3.28(+4.17%)
Jul 17, 2020 78.39 78.94 77.74 78.75 1,295,949 +0.89(+1.14%)
Jul 16, 2020 77.71 78.55 77.03 77.86 1,466,704 -1.14(-1.45%)
Jul 15, 2020 78.45 79.19 76.67 79.00 2,794,573 +2.06(+2.68%)
Jul 14, 2020 76.24 77.61 73.22 76.94 2,090,464 +0.66(+0.87%)
Jul 13, 2020 81.02 82.53 76.14 76.28 3,730,361 -2.68(-3.40%)
Jul 10, 2020 79.02 79.42 78.26 78.96 1,614,225 -0.19(-0.23%)
Jul 09, 2020 79.79 79.98 77.14 79.15 2,081,697 +0.35(+0.45%)
Jul 08, 2020 78.12 79.31 77.74 78.80 2,284,158 +1.84(+2.38%)
Jul 07, 2020 76.24 78.67 75.70 76.96 2,306,095 +1.06(+1.40%)
Jul 06, 2020 75.43 77.16 74.68 75.90 2,020,636 +2.74(+3.75%)
Jul 02, 2020 74.10 74.11 72.81 73.16 2,221,481 +1.41(+1.96%)
Jul 01, 2020 69.77 72.24 69.63 71.75 1,689,904 +2.14(+3.07%)
Jun 30, 2020 67.60 69.73 67.53 69.61 1,362,191 +1.90(+2.81%)
Jun 29, 2020 67.70 67.91 66.12 67.71 1,509,475 +0.38(+0.57%)
Jun 26, 2020 68.67 69.37 67.29 67.33 1,207,954 -1.57(-2.28%)
Jun 25, 2020 67.49 69.08 66.78 68.90 1,159,152 +1.25(+1.85%)
Jun 24, 2020 69.92 70.74 66.99 67.65 1,846,532 -3.03(-4.28%)
Jun 23, 2020 70.80 71.70 69.85 70.68 1,950,305 +1.08(+1.56%)
Jun 22, 2020 67.03 69.73 66.96 69.59 1,684,321 +3.18(+4.79%)
Jun 19, 2020 67.11 67.60 65.99 66.41 1,021,414 +0.39(+0.59%)
Jun 18, 2020 64.85 66.27 64.63 66.02 788,333 +1.10(+1.70%)
Jun 17, 2020 65.61 65.98 64.64 64.92 883,723 -0.19(-0.28%)
Jun 16, 2020 65.16 65.43 62.91 65.10 2,219,723 +2.00(+3.17%)
Jun 15, 2020 59.29 63.23 59.29 63.10 1,659,464 +2.17(+3.56%)
Jun 12, 2020 62.20 62.32 59.17 60.93 1,214,818 +0.83(+1.38%)
Jun 11, 2020 62.41 62.94 60.04 60.10 1,861,479 -4.82(-7.43%)
Jun 10, 2020 65.05 65.44 64.08 64.93 1,301,884 +0.88(+1.37%)
Jun 09, 2020 63.06 65.01 62.89 64.05 1,792,893 +0.23(+0.37%)
Jun 08, 2020 63.44 63.81 62.98 63.81 991,898 +1.09(+1.74%)
Jun 05, 2020 63.79 64.09 62.49 62.72 866,834 +0.29(+0.47%)
Jun 04, 2020 64.23 64.70 61.95 62.43 1,273,426 -1.87(-2.91%)
Jun 03, 2020 64.84 65.13 64.10 64.30 1,567,221 +0.26(+0.41%)
Jun 02, 2020 63.65 64.08 62.49 64.04 1,403,912 +0.78(+1.23%)
Jun 01, 2020 61.85 63.62 61.43 63.26 1,595,555 +1.93(+3.15%)
May 29, 2020 60.47 61.50 59.82 61.32 614,630 +1.04(+1.73%)
May 28, 2020 61.24 61.75 60.03 60.28 854,915 -0.74(-1.22%)
May 27, 2020 62.01 62.01 58.23 61.02 1,100,718 -0.38(-0.62%)
May 26, 2020 63.36 63.36 61.29 61.40 1,484,209 +0.14(+0.22%)
May 22, 2020 60.49 61.31 60.04 61.27 700,781 +0.76(+1.26%)
May 21, 2020 60.35 60.86 59.07 60.50 859,602 +0.16(+0.26%)
May 20, 2020 59.56 60.42 58.53 60.35 1,128,210 +1.95(+3.34%)
May 19, 2020 58.58 59.69 58.26 58.40 888,598 -0.06(-0.10%)
May 18, 2020 58.64 59.20 58.20 58.45 846,075 +1.75(+3.08%)
May 15, 2020 54.50 56.83 54.20 56.71 505,738 +1.80(+3.27%)
May 14, 2020 54.11 55.11 53.02 54.91 1,048,127 -0.08(-0.14%)
May 13, 2020 56.65 57.32 53.47 54.99 948,476 -1.79(-3.15%)
May 12, 2020 59.06 59.06 56.78 56.78 975,060 -1.48(-2.55%)
May 11, 2020 56.18 58.76 56.02 58.26 786,260 +1.35(+2.37%)
May 08, 2020 55.80 57.06 55.16 56.91 636,962 +1.66(+3.00%)
May 07, 2020 54.75 55.54 54.32 55.25 654,429 +1.24(+2.30%)
May 06, 2020 54.01 54.52 53.45 54.01 629,202 +0.26(+0.49%)
May 05, 2020 54.21 54.69 53.46 53.75 652,905 +0.73(+1.38%)
May 04, 2020 50.48 53.02 50.30 53.02 471,205 +1.88(+3.68%)
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.