Skip to main content

Ark Innovation ETF (NY: ARKK )

37.48 +2.68 (+7.70%)
Official Closing Price Updated: 8:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 17.82 17.82 17.82 17.82 105 +0.09(+0.54%)
Sep 29, 2015 17.72 17.72 17.72 17.72 105 -0.29(-1.63%)
Sep 28, 2015 18.02 18.02 18.02 18.02 612 -0.38(-2.06%)
Sep 25, 2015 18.71 18.71 18.39 18.39 1,569 -0.20(-1.07%)
Sep 24, 2015 18.79 18.79 18.59 18.59 370 -0.22(-1.16%)
Sep 23, 2015 19.03 19.03 18.81 18.81 467 -0.04(-0.20%)
Sep 22, 2015 18.85 18.85 18.85 18.85 211 -0.40(-2.07%)
Sep 21, 2015 19.25 19.25 19.25 19.25 2,527 -0.12(-0.63%)
Sep 18, 2015 19.44 19.49 19.38 19.37 11,234 -0.30(-1.54%)
Sep 17, 2015 19.67 19.67 19.67 19.67 105 +0.17(+0.87%)
Sep 16, 2015 19.50 19.50 19.50 19.50 204 +0.23(+1.18%)
Sep 15, 2015 19.28 19.28 19.28 19.28 1,175 +0.25(+1.30%)
Sep 14, 2015 18.94 19.07 18.94 19.03 944 -0.04(-0.20%)
Sep 11, 2015 19.07 19.07 19.07 19.07 158 +0.09(+0.50%)
Sep 10, 2015 18.97 18.97 18.97 18.97 105 -0.08(-0.40%)
Sep 09, 2015 19.36 19.36 19.05 19.05 1,871 +0.07(+0.35%)
Sep 08, 2015 18.98 18.98 18.98 18.98 136 +0.57(+3.09%)
Sep 04, 2015 18.41 18.41 18.41 18.41 210 -0.37(-1.97%)
Sep 03, 2015 18.78 18.78 18.78 18.78 105 +0.21(+1.15%)
Sep 02, 2015 18.37 18.57 18.37 18.57 664 +0.20(+1.11%)
Sep 01, 2015 18.49 18.49 18.36 18.37 486 -0.69(-3.63%)
Aug 31, 2015 19.03 19.09 19.00 19.06 4,995 -0.13(-0.69%)
Aug 28, 2015 19.15 19.30 19.15 19.19 2,898 +0.19(+0.98%)
Aug 27, 2015 18.74 19.11 18.74 19.01 2,742 +0.57(+3.08%)
Aug 26, 2015 18.13 18.44 18.02 18.44 569 +0.06(+0.34%)
Aug 25, 2015 18.30 18.38 18.30 18.38 263 +0.40(+2.22%)
Aug 24, 2015 16.83 17.99 16.60 17.98 10,610 -0.54(-2.92%)
Aug 21, 2015 18.56 18.68 18.52 18.52 4,046 -0.34(-1.81%)
Aug 20, 2015 18.99 18.99 18.86 18.86 1,445 -0.82(-4.14%)
Aug 19, 2015 19.72 19.72 19.67 19.67 983 -0.22(-1.10%)
Aug 18, 2015 19.89 19.89 19.89 19.89 176 -0.13(-0.65%)
Aug 17, 2015 20.02 20.02 20.02 20.02 158 +0.15(+0.75%)
Aug 14, 2015 19.87 19.87 19.87 19.87 183 -0.03(-0.13%)
Aug 13, 2015 19.90 19.90 19.90 19.90 158 +0.18(+0.90%)
Aug 12, 2015 19.49 19.72 19.49 19.72 1,687 -0.19(-0.95%)
Aug 11, 2015 19.83 19.91 19.83 19.91 498 -0.27(-1.32%)
Aug 10, 2015 19.78 20.20 19.78 20.18 643 +0.48(+2.42%)
Aug 07, 2015 19.70 19.70 19.70 19.70 185 -0.02(-0.11%)
Aug 06, 2015 19.67 19.72 19.63 19.72 1,508 -0.28(-1.42%)
Aug 05, 2015 20.16 20.16 20.01 20.01 2,372 +0.05(+0.24%)
Aug 04, 2015 19.99 19.99 19.96 19.96 468 -0.06(-0.28%)
Aug 03, 2015 20.02 20.02 20.02 20.02 181 -0.37(-1.81%)
Jul 31, 2015 20.51 20.52 20.39 20.39 3,580 -0.14(-0.69%)
Jul 30, 2015 20.57 20.57 20.53 20.53 2,867 -0.16(-0.78%)
Jul 29, 2015 20.69 20.69 20.69 20.69 158 -0.14(-0.68%)
Jul 28, 2015 20.41 20.83 20.41 20.83 3,684 +0.30(+1.48%)
Jul 27, 2015 20.45 20.53 20.45 20.53 316 -0.24(-1.14%)
Jul 24, 2015 20.77 20.77 20.77 20.77 189 +0.09(+0.46%)
Jul 23, 2015 20.72 20.72 20.67 20.67 310 +0.14(+0.69%)
Jul 22, 2015 20.66 20.66 20.50 20.53 2,742 -0.21(-1.01%)
Jul 21, 2015 20.80 20.80 20.74 20.74 827 -0.08(-0.36%)
Jul 20, 2015 20.81 20.81 20.78 20.81 1,551 +0.03(+0.14%)
Jul 17, 2015 20.80 20.80 20.78 20.78 394 +0.07(+0.33%)
Jul 16, 2015 20.73 20.73 20.72 20.72 934 +0.41(+2.02%)
Jul 15, 2015 20.59 20.59 20.31 20.31 2,364 -0.14(-0.70%)
Jul 14, 2015 20.45 20.45 20.45 20.45 295 +0.12(+0.58%)
Jul 13, 2015 20.21 20.33 20.21 20.33 3,397 +0.26(+1.28%)
Jul 10, 2015 20.03 20.07 20.01 20.07 6,391 +0.21(+1.05%)
Jul 09, 2015 19.86 19.86 19.86 19.86 158 +0.16(+0.82%)
Jul 08, 2015 19.70 19.70 19.70 19.70 118 -0.19(-0.95%)
Jul 07, 2015 19.91 19.91 19.67 19.89 1,620 -0.11(-0.56%)
Jul 06, 2015 20.10 20.10 20.00 20.00 1,734 -0.14(-0.71%)
Jul 02, 2015 20.19 20.15 20.15 20.15 949 -0.06(-0.29%)
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.