Skip to main content

Ark Innovation ETF (NY: ARKK )

38.63 +1.20 (+3.21%)
Streaming Delayed Price Updated: 11:25 AM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 21.63 21.64 21.50 21.50 3,395 -0.15(-0.69%)
Jul 30, 2015 21.69 21.69 21.65 21.65 2,719 -0.17(-0.78%)
Jul 29, 2015 21.82 21.82 21.82 21.82 150 -0.15(-0.68%)
Jul 28, 2015 21.53 21.97 21.52 21.97 3,494 +0.32(+1.48%)
Jul 27, 2015 21.57 21.65 21.57 21.65 300 -0.25(-1.14%)
Jul 24, 2015 21.90 21.90 21.90 21.90 180 +0.10(+0.46%)
Jul 23, 2015 21.85 21.85 21.80 21.80 294 +0.15(+0.69%)
Jul 22, 2015 21.79 21.79 21.62 21.65 2,600 -0.22(-1.01%)
Jul 21, 2015 21.94 21.94 21.87 21.87 785 -0.08(-0.36%)
Jul 20, 2015 21.95 21.95 21.92 21.95 1,471 +0.03(+0.14%)
Jul 17, 2015 21.94 21.94 21.92 21.92 374 +0.07(+0.33%)
Jul 16, 2015 21.87 21.87 21.85 21.85 886 +0.43(+2.02%)
Jul 15, 2015 21.71 21.71 21.41 21.41 2,242 -0.15(-0.70%)
Jul 14, 2015 21.57 21.57 21.57 21.57 280 +0.12(+0.58%)
Jul 13, 2015 21.31 21.44 21.31 21.44 3,221 +0.27(+1.28%)
Jul 10, 2015 21.13 21.17 21.10 21.17 6,060 +0.22(+1.05%)
Jul 09, 2015 20.95 20.95 20.95 20.95 150 +0.17(+0.82%)
Jul 08, 2015 20.78 20.78 20.78 20.78 112 -0.20(-0.95%)
Jul 07, 2015 21.00 21.00 20.74 20.98 1,537 -0.12(-0.56%)
Jul 06, 2015 21.20 21.20 21.10 21.10 1,645 -0.15(-0.71%)
Jul 02, 2015 21.29 21.25 21.25 21.25 900 -0.06(-0.29%)
Jul 01, 2015 21.40 21.40 21.24 21.31 11,220 -0.04(-0.19%)
Jun 30, 2015 21.47 21.47 21.29 21.35 3,270 +0.19(+0.90%)
Jun 29, 2015 21.50 21.50 21.16 21.16 5,123 -0.58(-2.67%)
Jun 26, 2015 21.80 21.80 21.71 21.74 3,279 -0.16(-0.73%)
Jun 25, 2015 22.10 22.10 21.90 21.90 8,049 -0.04(-0.18%)
Jun 24, 2015 21.94 21.94 21.94 21.94 170 -0.29(-1.30%)
Jun 23, 2015 22.23 22.23 22.23 22.23 200 +0.18(+0.82%)
Jun 22, 2015 22.05 22.05 22.05 22.05 218 +0.05(+0.23%)
Jun 19, 2015 22.01 22.01 22.00 22.00 4,750 -0.05(-0.23%)
Jun 18, 2015 22.05 22.05 22.05 22.05 200 +0.22(+1.01%)
Jun 17, 2015 21.86 21.86 21.83 21.83 450 +0.21(+0.97%)
Jun 16, 2015 21.64 21.64 21.62 21.62 250 +0.25(+1.17%)
Jun 15, 2015 21.60 21.60 21.37 21.37 400 -0.28(-1.29%)
Jun 12, 2015 21.70 21.70 21.65 21.65 523 -0.13(-0.60%)
Jun 11, 2015 21.79 21.80 21.75 21.78 2,603 -0.07(-0.32%)
Jun 10, 2015 21.54 21.85 21.54 21.85 250 +0.39(+1.82%)
Jun 09, 2015 21.46 21.46 21.46 21.46 268 -0.14(-0.65%)
Jun 08, 2015 21.82 21.84 21.60 21.60 1,030 -0.03(-0.12%)
Jun 05, 2015 21.62 21.62 21.62 21.62 1,476 +0.02(+0.12%)
Jun 04, 2015 21.60 21.60 21.60 21.60 2,580 -0.08(-0.37%)
Jun 03, 2015 21.62 21.68 21.62 21.68 380 +0.12(+0.57%)
Jun 02, 2015 21.45 21.56 21.45 21.56 2,040 +0.04(+0.18%)
Jun 01, 2015 21.48 21.53 21.48 21.52 1,020 -0.08(-0.35%)
May 29, 2015 21.42 21.60 21.42 21.60 600 +0.02(+0.07%)
May 28, 2015 21.58 21.58 21.58 21.58 135 +0.26(+1.22%)
May 27, 2015 21.32 21.32 21.32 21.32 684 +0.01(+0.05%)
May 26, 2015 21.45 21.45 21.24 21.31 3,421 -0.15(-0.69%)
May 22, 2015 21.52 21.46 21.46 21.46 300 +0.05(+0.22%)
May 21, 2015 21.48 21.48 21.41 21.41 1,362 +0.19(+0.90%)
May 20, 2015 21.22 21.22 21.22 21.22 460 -0.04(-0.19%)
May 19, 2015 21.28 21.28 21.26 21.26 824 +0.01(+0.05%)
May 18, 2015 21.25 21.25 21.25 21.25 282 +0.12(+0.55%)
May 15, 2015 21.13 21.13 21.13 21.13 400 -0.05(-0.22%)
May 14, 2015 21.18 21.18 21.18 21.18 151 +0.17(+0.81%)
May 13, 2015 21.01 21.01 21.01 21.01 151 +0.11(+0.53%)
May 12, 2015 20.90 20.90 20.90 20.90 114 -0.10(-0.48%)
May 11, 2015 20.91 21.00 20.91 21.00 1,307 +0.16(+0.77%)
May 08, 2015 20.87 20.89 20.84 20.84 520 -0.02(-0.10%)
May 07, 2015 20.76 20.86 20.76 20.86 303 +0.22(+1.07%)
May 06, 2015 20.61 20.64 20.61 20.64 1,274 -0.13(-0.63%)
May 05, 2015 20.77 20.77 20.77 20.77 110 -0.24(-1.15%)
May 04, 2015 20.66 21.09 20.58 21.01 4,612 +0.22(+1.07%)
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.