Skip to main content

Ark Innovation ETF (NY: ARKK )

34.99 -1.01 (-2.81%)
Official Closing Price Updated: 8:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 48.50 51.58 48.42 51.58 1,057,472 +1.10(+2.19%)
Feb 27, 2020 51.01 52.83 49.52 50.48 1,019,304 -1.79(-3.42%)
Feb 26, 2020 53.10 53.85 51.81 52.27 681,178 -0.55(-1.04%)
Feb 25, 2020 55.30 55.52 52.48 52.81 839,063 -1.87(-3.43%)
Feb 24, 2020 54.12 55.23 53.69 54.69 1,213,061 -2.53(-4.42%)
Feb 21, 2020 58.12 58.18 56.82 57.21 553,782 -1.25(-2.14%)
Feb 20, 2020 58.73 59.17 57.42 58.46 583,080 -0.47(-0.79%)
Feb 19, 2020 58.57 59.28 58.26 58.93 666,382 +1.18(+2.05%)
Feb 18, 2020 57.59 57.75 57.11 57.75 568,189 +0.46(+0.80%)
Feb 14, 2020 57.50 57.73 57.18 57.29 347,061 -0.07(-0.12%)
Feb 13, 2020 56.68 57.83 56.42 57.36 497,254 +0.42(+0.74%)
Feb 12, 2020 57.01 57.08 56.42 56.94 525,956 +0.53(+0.93%)
Feb 11, 2020 56.27 56.76 55.71 56.41 570,711 +0.88(+1.58%)
Feb 10, 2020 54.95 55.66 54.88 55.54 544,577 +1.02(+1.88%)
Feb 07, 2020 54.80 55.11 54.43 54.51 316,534 -0.32(-0.59%)
Feb 06, 2020 54.40 55.27 53.92 54.83 415,226 +0.63(+1.17%)
Feb 05, 2020 55.42 55.42 53.84 54.20 470,792 -0.78(-1.42%)
Feb 04, 2020 54.39 55.68 53.87 54.98 680,437 +2.30(+4.37%)
Feb 03, 2020 51.06 52.70 50.91 52.68 539,260 +2.11(+4.17%)
Jan 31, 2020 51.40 51.46 50.20 50.57 367,651 -1.12(-2.17%)
Jan 30, 2020 51.43 52.06 51.15 51.69 289,119 +0.10(+0.19%)
Jan 29, 2020 51.78 51.99 51.43 51.59 215,117 +0.03(+0.06%)
Jan 28, 2020 51.05 51.63 50.90 51.56 285,120 +0.95(+1.87%)
Jan 27, 2020 49.98 50.95 49.79 50.62 488,476 -0.93(-1.80%)
Jan 24, 2020 52.68 52.87 51.16 51.54 367,446 -0.98(-1.86%)
Jan 23, 2020 52.49 52.70 51.81 52.52 272,736 -0.04(-0.07%)
Jan 22, 2020 52.80 53.10 52.47 52.56 366,424 +0.24(+0.47%)
Jan 21, 2020 52.52 52.74 52.16 52.31 368,954 -0.08(-0.15%)
Jan 17, 2020 52.88 52.88 52.23 52.39 345,525 -0.33(-0.63%)
Jan 16, 2020 52.37 52.72 52.05 52.72 271,388 +0.57(+1.09%)
Jan 15, 2020 51.93 52.75 51.88 52.16 343,505 +0.17(+0.32%)
Jan 14, 2020 51.91 52.42 51.31 51.99 360,316 +0.21(+0.41%)
Jan 13, 2020 51.28 51.85 51.05 51.78 353,906 +1.04(+2.06%)
Jan 10, 2020 51.28 51.28 50.63 50.73 233,252 -0.37(-0.73%)
Jan 09, 2020 51.47 51.59 50.78 51.10 297,226 +0.06(+0.11%)
Jan 08, 2020 49.89 51.26 49.89 51.05 387,994 +1.12(+2.25%)
Jan 07, 2020 49.45 50.08 49.33 49.92 235,599 +0.61(+1.23%)
Jan 06, 2020 48.34 49.36 48.25 49.32 304,209 +0.38(+0.78%)
Jan 03, 2020 48.56 49.25 48.56 48.94 270,744 -0.36(-0.73%)
Jan 02, 2020 49.43 49.43 48.71 49.30 254,480 +0.44(+0.90%)
Dec 31, 2019 48.31 49.04 48.18 48.86 197,296 +0.30(+0.62%)
Dec 30, 2019 49.84 49.94 48.40 48.56 314,616 -1.37(-2.74%)
Dec 27, 2019 50.61 50.67 49.79 49.92 179,984 -0.43(-0.85%)
Dec 26, 2019 50.45 50.59 50.25 50.35 189,270 -0.05(-0.10%)
Dec 24, 2019 50.23 50.40 49.99 50.40 86,571 +0.22(+0.45%)
Dec 23, 2019 49.86 50.32 49.52 50.18 312,242 +0.61(+1.24%)
Dec 20, 2019 49.79 49.89 49.47 49.56 354,924 +0.09(+0.18%)
Dec 19, 2019 49.29 49.59 49.17 49.48 179,300 +0.32(+0.65%)
Dec 18, 2019 48.94 49.41 48.92 49.16 248,664 +0.35(+0.72%)
Dec 17, 2019 48.85 49.02 48.34 48.81 198,715 -0.05(-0.10%)
Dec 16, 2019 48.40 49.05 48.19 48.85 257,797 +1.10(+2.30%)
Dec 13, 2019 48.05 48.38 47.63 47.75 178,284 -0.29(-0.61%)
Dec 12, 2019 47.71 48.19 47.49 48.05 152,023 +0.42(+0.88%)
Dec 11, 2019 48.10 48.10 47.55 47.63 144,059 -0.28(-0.59%)
Dec 10, 2019 47.91 48.00 47.62 47.91 187,725 +0.20(+0.43%)
Dec 09, 2019 48.13 48.36 47.67 47.71 178,060 -0.40(-0.83%)
Dec 06, 2019 48.19 48.23 47.97 48.10 129,755 +0.49(+1.02%)
Dec 05, 2019 47.91 47.91 47.31 47.62 229,003 -0.22(-0.47%)
Dec 04, 2019 48.09 48.10 47.75 47.84 135,571 +0.10(+0.20%)
Dec 03, 2019 47.00 47.74 46.81 47.74 192,839 +0.13(+0.27%)
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.