Skip to main content

Ark Innovation ETF (NY: ARKK )

35.16 +0.81 (+2.36%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 20.23 20.23 19.98 19.98 212 -0.21(-1.06%)
Aug 30, 2016 20.20 20.20 20.20 20.20 185 -0.20(-0.97%)
Aug 29, 2016 20.42 20.42 20.39 20.40 364 +0.15(+0.72%)
Aug 26, 2016 20.25 20.25 20.25 20.25 107 -0.03(-0.15%)
Aug 25, 2016 20.33 20.33 20.28 20.28 779 -0.31(-1.51%)
Aug 24, 2016 20.72 20.72 20.59 20.59 657 -0.03(-0.13%)
Aug 23, 2016 20.70 20.70 20.62 20.62 2,392 +0.10(+0.48%)
Aug 22, 2016 20.47 20.52 20.47 20.52 1,264 +0.08(+0.41%)
Aug 19, 2016 20.44 20.44 20.44 20.44 103 -0.14(-0.68%)
Aug 18, 2016 20.58 20.58 20.58 20.58 426 +0.06(+0.29%)
Aug 17, 2016 20.52 20.52 20.52 20.52 136 -0.16(-0.78%)
Aug 16, 2016 20.76 20.76 20.65 20.68 2,518 +0.15(+0.71%)
Aug 12, 2016 20.53 20.53 20.53 20.53 4 +0.07(+0.36%)
Aug 11, 2016 20.46 20.46 20.46 20.46 103 +0.17(+0.83%)
Aug 10, 2016 20.30 20.31 20.29 20.29 15,818 +0.03(+0.15%)
Aug 09, 2016 20.26 20.26 20.26 20.26 116 -0.00(-0.00%)
Aug 08, 2016 20.27 20.27 20.26 20.26 727 +0.07(+0.33%)
Aug 05, 2016 20.19 20.19 20.19 20.19 103 +0.15(+0.74%)
Aug 04, 2016 20.11 20.11 20.05 20.05 206 +0.24(+1.22%)
Aug 03, 2016 19.80 19.80 19.80 19.80 105 +0.21(+1.07%)
Aug 02, 2016 19.54 19.59 19.54 19.59 696 -0.41(-2.03%)
Aug 01, 2016 20.08 20.08 20.00 20.00 1,286 +0.04(+0.20%)
Jul 29, 2016 19.96 19.96 19.96 19.96 520 -0.11(-0.53%)
Jul 28, 2016 20.07 20.07 20.07 20.07 154 +0.18(+0.89%)
Jul 27, 2016 19.81 19.89 19.81 19.89 515 +0.17(+0.87%)
Jul 26, 2016 19.72 19.72 19.72 19.72 104 +0.21(+1.07%)
Jul 25, 2016 19.48 19.51 19.48 19.51 814 -0.01(-0.05%)
Jul 22, 2016 19.52 19.52 19.52 19.52 120 -0.24(-1.20%)
Jul 21, 2016 19.72 19.76 19.72 19.76 608 -0.03(-0.18%)
Jul 20, 2016 19.68 19.79 19.68 19.79 244 +0.32(+1.62%)
Jul 19, 2016 19.47 19.47 19.47 19.47 108 -0.37(-1.87%)
Jul 18, 2016 19.85 19.85 19.85 19.85 314 +0.17(+0.87%)
Jul 15, 2016 19.66 19.67 19.60 19.67 1,076 +0.01(+0.05%)
Jul 14, 2016 19.66 19.66 19.66 19.66 103 -0.19(-0.95%)
Jul 13, 2016 19.99 19.99 19.85 19.85 515 +0.02(+0.10%)
Jul 12, 2016 19.78 19.83 19.78 19.83 722 +0.34(+1.74%)
Jul 11, 2016 19.56 19.58 19.49 19.49 2,228 +0.08(+0.40%)
Jul 08, 2016 19.42 19.42 19.42 19.42 175 +0.40(+2.09%)
Jul 07, 2016 19.02 19.02 19.02 19.02 109 +0.42(+2.24%)
Jul 06, 2016 18.83 18.83 18.60 18.60 1,392 -0.06(-0.30%)
Jul 05, 2016 18.62 18.71 18.62 18.66 739 -0.20(-1.04%)
Jul 01, 2016 18.86 18.86 18.86 18.86 103 +0.16(+0.83%)
Jun 30, 2016 18.58 18.70 18.58 18.70 545 +0.13(+0.68%)
Jun 29, 2016 18.57 18.57 18.57 18.57 123 +0.45(+2.47%)
Jun 28, 2016 18.09 18.13 18.09 18.13 656 +0.42(+2.40%)
Jun 27, 2016 17.78 17.83 17.69 17.70 10,714 -0.68(-3.69%)
Jun 24, 2016 18.62 18.62 18.37 18.38 14,153 -0.64(-3.36%)
Jun 23, 2016 18.87 19.08 18.87 19.02 6,973 +0.18(+0.93%)
Jun 22, 2016 18.84 18.84 18.84 18.84 123 -0.14(-0.72%)
Jun 21, 2016 18.89 19.01 18.89 18.98 2,912 -0.09(-0.46%)
Jun 20, 2016 19.08 19.30 19.07 19.07 10,063 +0.10(+0.51%)
Jun 17, 2016 18.90 18.97 18.90 18.97 1,516 +0.15(+0.77%)
Jun 16, 2016 18.83 18.83 18.83 18.83 122 +0.02(+0.10%)
Jun 15, 2016 18.83 18.83 18.81 18.81 309 +0.16(+0.83%)
Jun 14, 2016 18.84 18.84 18.55 18.65 6,941 -0.07(-0.36%)
Jun 13, 2016 18.99 18.99 18.71 18.72 7,284 -0.28(-1.48%)
Jun 10, 2016 19.00 19.00 19.00 19.00 184 -0.03(-0.15%)
Jun 09, 2016 19.05 19.11 19.03 19.03 5,425 -0.28(-1.46%)
Jun 08, 2016 19.28 19.31 19.28 19.31 291 -0.01(-0.05%)
Jun 07, 2016 19.38 19.40 19.24 19.32 7,256 +0.01(+0.05%)
Jun 06, 2016 19.11 19.31 19.11 19.31 2,987 +0.34(+1.79%)
Jun 03, 2016 18.99 19.02 18.92 18.97 3,471 -0.17(-0.87%)
Jun 02, 2016 19.05 19.16 19.05 19.14 2,027 +0.22(+1.14%)
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.