Indicators

Ark Innovation ETF (NY: ARKK )

44.07 +0.46 (+1.05%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	43.63	44.27	43.12	44.07	9,130,063	+0.46(+1.05%)
Apr 25, 2024	42.63	43.77	42.47	43.61	11,226,058	-0.29(-0.66%)
Apr 24, 2024	44.78	44.83	43.48	43.90	10,412,916	+0.03(+0.07%)
Apr 23, 2024	42.79	44.36	42.79	43.87	16,432,746	+1.27(+2.98%)
Apr 22, 2024	42.19	42.89	41.58	42.60	13,511,308	+0.60(+1.43%)
Apr 19, 2024	42.75	43.30	41.71	42.00	14,695,004	-0.91(-2.12%)
Apr 18, 2024	42.97	43.66	42.52	42.91	11,457,250	-0.11(-0.26%)
Apr 17, 2024	43.99	44.14	42.80	43.02	11,872,478	-0.63(-1.44%)
Apr 16, 2024	43.84	44.09	43.15	43.65	16,867,216	-0.73(-1.64%)
Apr 15, 2024	46.73	46.73	44.24	44.38	16,069,017	-2.13(-4.58%)
Apr 12, 2024	47.70	47.73	46.31	46.51	12,187,171	-1.69(-3.51%)
Apr 11, 2024	47.77	48.24	47.00	48.20	9,270,405	+0.71(+1.50%)
Apr 10, 2024	47.13	47.88	46.97	47.49	14,638,330	-1.13(-2.32%)
Apr 09, 2024	48.11	48.85	48.01	48.62	10,163,746	+0.52(+1.08%)
Apr 08, 2024	47.69	48.24	47.54	48.10	8,719,042	+0.98(+2.08%)
Apr 05, 2024	46.73	47.59	46.60	47.12	14,138,226	-0.15(-0.32%)
Apr 04, 2024	48.46	48.83	47.20	47.27	13,307,753	-0.65(-1.36%)
Apr 03, 2024	47.46	48.21	47.15	47.92	9,926,676	+0.14(+0.29%)
Apr 02, 2024	47.69	47.91	47.05	47.78	12,987,397	-1.46(-2.97%)

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.