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 30, 2019	41.22	41.54	40.90	41.37	295,290	+0.24(+0.59%)
Sep 27, 2019	41.63	42.01	40.78	41.13	320,247	-0.41(-1.00%)
Sep 26, 2019	41.68	41.75	41.04	41.54	160,404	-0.07(-0.16%)
Sep 25, 2019	41.42	41.72	40.83	41.61	278,804	+0.10(+0.23%)
Sep 24, 2019	43.16	43.31	41.13	41.52	381,479	-1.45(-3.37%)
Sep 23, 2019	43.05	43.26	42.88	42.96	146,616	-0.19(-0.45%)
Sep 20, 2019	43.36	43.41	42.68	43.15	246,016	-0.11(-0.25%)
Sep 19, 2019	43.51	43.86	43.18	43.26	177,621	-0.18(-0.42%)
Sep 18, 2019	43.89	43.95	42.89	43.44	182,713	-0.44(-1.01%)
Sep 17, 2019	43.74	43.89	43.55	43.89	201,231	+0.10(+0.22%)
Sep 16, 2019	43.22	43.88	43.21	43.79	183,075	+0.14(+0.33%)
Sep 13, 2019	43.99	44.09	43.60	43.65	263,330	-0.24(-0.55%)
Sep 12, 2019	44.09	44.26	43.66	43.89	279,285	-0.04(-0.09%)
Sep 11, 2019	42.94	43.96	42.88	43.93	408,119	+1.15(+2.68%)
Sep 10, 2019	41.99	42.89	41.79	42.78	239,661	+0.52(+1.23%)
Sep 09, 2019	42.54	42.63	41.98	42.26	208,484	-0.13(-0.30%)
Sep 06, 2019	42.52	42.76	42.23	42.38	119,639	-0.10(-0.23%)
Sep 05, 2019	42.33	42.70	41.92	42.48	215,536	+0.68(+1.62%)
Sep 04, 2019	42.17	42.23	41.59	41.80	194,394	+0.07(+0.16%)

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.