Skip to main content

Ark Innovation ETF (NY: ARKK )

46.18 +0.12 (+0.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 44.93 45.10 44.42 44.91 257,083 -0.15(-0.34%)
Feb 27, 2019 44.29 45.17 44.17 45.06 328,870 +0.66(+1.48%)
Feb 26, 2019 44.64 44.74 44.34 44.41 192,464 -0.34(-0.75%)
Feb 25, 2019 44.81 45.18 44.51 44.75 370,401 +0.60(+1.35%)
Feb 22, 2019 43.51 44.16 43.42 44.15 254,419 +1.03(+2.39%)
Feb 21, 2019 43.90 43.96 42.91 43.12 727,681 -0.86(-1.95%)
Feb 20, 2019 43.70 44.24 43.68 43.97 340,908 +0.36(+0.82%)
Feb 19, 2019 43.41 43.89 43.40 43.62 310,708 +0.03(+0.07%)
Feb 15, 2019 43.52 43.59 43.31 43.59 216,267 +0.51(+1.19%)
Feb 14, 2019 42.84 43.14 42.61 43.08 343,996 +0.12(+0.27%)
Feb 13, 2019 42.87 43.20 42.74 42.96 448,683 +0.28(+0.66%)
Feb 12, 2019 42.22 42.72 42.03 42.68 325,923 +0.80(+1.91%)
Feb 11, 2019 41.63 42.19 41.61 41.88 192,634 +0.41(+1.00%)
Feb 08, 2019 40.66 41.51 40.64 41.47 303,458 +0.48(+1.18%)
Feb 07, 2019 41.83 41.90 40.64 40.98 387,451 -1.42(-3.34%)
Feb 06, 2019 42.31 42.63 42.01 42.40 317,854 +0.04(+0.09%)
Feb 05, 2019 42.36 42.78 42.10 42.36 303,350 +0.12(+0.27%)
Feb 04, 2019 41.52 42.25 41.34 42.25 286,572 +0.67(+1.60%)
Feb 01, 2019 41.49 41.97 41.22 41.58 256,907 +0.06(+0.14%)
Jan 31, 2019 40.75 41.71 40.61 41.52 415,868 +0.75(+1.85%)
Jan 30, 2019 40.27 40.95 39.81 40.77 339,464 +0.98(+2.47%)
Jan 29, 2019 40.28 40.36 39.67 39.79 239,483 -0.41(-1.03%)
Jan 28, 2019 40.28 40.40 39.70 40.20 293,043 -0.86(-2.09%)
Jan 25, 2019 40.47 41.13 40.23 41.06 251,102 +0.95(+2.38%)
Jan 24, 2019 39.32 40.12 39.32 40.11 297,768 +0.85(+2.16%)
Jan 23, 2019 39.84 40.05 38.90 39.26 299,389 -0.40(-1.00%)
Jan 22, 2019 40.63 40.63 39.44 39.65 432,325 -1.63(-3.95%)
Jan 18, 2019 41.33 41.61 40.90 41.28 508,632 +0.15(+0.38%)
Jan 17, 2019 40.71 41.49 40.58 41.13 312,558 +0.32(+0.78%)
Jan 16, 2019 40.83 41.49 40.73 40.81 357,313 +0.03(+0.07%)
Jan 15, 2019 39.95 40.82 39.95 40.78 613,265 +1.21(+3.05%)
Jan 14, 2019 39.74 40.02 39.45 39.58 266,545 -0.72(-1.80%)
Jan 11, 2019 39.82 40.40 39.70 40.30 324,296 +0.09(+0.22%)
Jan 10, 2019 39.74 40.22 39.07 40.21 347,378 +0.20(+0.51%)
Jan 09, 2019 38.97 40.27 38.88 40.01 827,169 +1.22(+3.13%)
Jan 08, 2019 39.27 39.38 37.91 38.79 478,667 +0.12(+0.30%)
Jan 07, 2019 37.30 38.90 37.03 38.68 543,744 +1.61(+4.35%)
Jan 04, 2019 35.59 37.19 35.55 37.07 328,962 +2.16(+6.19%)
Jan 03, 2019 35.69 35.82 34.64 34.91 265,464 -1.19(-3.29%)
Jan 02, 2019 34.98 36.24 34.95 36.09 240,767 +0.22(+0.62%)
Dec 31, 2018 35.69 35.99 35.34 35.87 669,018 +0.41(+1.14%)
Dec 28, 2018 35.33 36.07 34.76 35.47 973,720 +0.36(+1.02%)
Dec 27, 2018 34.81 35.11 33.52 35.11 544,505 +0.05(+0.13%)
Dec 26, 2018 33.29 35.13 32.99 35.06 1,026,927 +2.04(+6.17%)
Dec 24, 2018 33.11 33.72 32.61 33.03 455,634 -0.48(-1.42%)
Dec 21, 2018 35.53 35.53 33.33 33.50 789,173 -1.84(-5.21%)
Dec 20, 2018 36.37 36.73 34.74 35.34 901,197 -1.36(-3.72%)
Dec 19, 2018 37.38 38.08 36.18 36.71 426,989 -0.57(-1.53%)
Dec 18, 2018 37.70 37.99 36.91 37.28 320,457 -0.03(-0.08%)
Dec 17, 2018 38.74 38.92 37.08 37.31 538,631 -1.73(-4.43%)
Dec 14, 2018 39.23 39.87 38.83 39.03 237,554 -0.81(-2.04%)
Dec 13, 2018 40.74 40.74 39.68 39.85 295,085 -0.63(-1.55%)
Dec 12, 2018 40.30 41.17 40.16 40.47 504,274 +0.79(+2.00%)
Dec 11, 2018 40.46 40.46 39.33 39.68 331,325 -0.07(-0.19%)
Dec 10, 2018 39.20 39.90 38.75 39.75 246,553 +0.41(+1.05%)
Dec 07, 2018 40.74 40.98 39.18 39.34 202,028 -1.35(-3.31%)
Dec 06, 2018 39.37 40.74 39.28 40.69 435,167 +0.25(+0.62%)
Dec 04, 2018 42.33 42.56 40.38 40.44 281,855 -2.11(-4.96%)
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.