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 (%)
Sep 29, 2017	31.50	31.68	31.46	31.63	109,534	+0.15(+0.49%)
Sep 28, 2017	31.24	31.63	31.14	31.48	127,033	+0.27(+0.86%)
Sep 27, 2017	30.90	31.32	30.85	31.21	115,644	+0.54(+1.74%)
Sep 26, 2017	30.99	31.20	30.67	30.68	54,093	-0.12(-0.39%)
Sep 25, 2017	31.33	31.44	30.77	30.80	102,990	-0.48(-1.53%)
Sep 22, 2017	31.35	31.40	31.23	31.28	96,842	-0.06(-0.21%)
Sep 21, 2017	31.60	31.65	31.28	31.34	87,370	-0.30(-0.96%)
Sep 20, 2017	31.66	31.69	31.38	31.65	115,809	+0.08(+0.26%)
Sep 19, 2017	31.81	31.81	31.43	31.56	123,038	-0.14(-0.44%)
Sep 18, 2017	31.50	31.89	31.50	31.70	239,152	+0.38(+1.21%)
Sep 15, 2017	30.94	31.39	30.86	31.32	136,758	+0.37(+1.19%)
Sep 14, 2017	30.98	31.19	30.72	30.95	76,095	-0.16(-0.50%)
Sep 13, 2017	31.20	31.24	30.92	31.11	131,441	-0.14(-0.44%)
Sep 12, 2017	31.32	31.42	31.01	31.25	118,537	+0.14(+0.44%)
Sep 11, 2017	30.81	31.18	30.72	31.11	120,130	+0.42(+1.35%)
Sep 08, 2017	31.18	31.18	30.59	30.70	69,417	-0.44(-1.42%)
Sep 07, 2017	31.26	31.38	31.05	31.14	85,893	+0.10(+0.33%)
Sep 06, 2017	31.03	31.12	30.71	31.04	92,354	+0.19(+0.63%)
Sep 05, 2017	30.92	30.96	30.40	30.84	122,975	-0.19(-0.62%)

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.