Skip to main content

Ark Innovation ETF (NY: ARKK )

50.08 -0.03 (-0.06%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 19.38 19.38 19.22 19.27 3,623 +0.17(+0.90%)
Jun 29, 2015 19.40 19.40 19.10 19.10 5,676 -0.52(-2.67%)
Jun 26, 2015 19.67 19.67 19.59 19.62 3,633 -0.14(-0.73%)
Jun 25, 2015 19.94 19.94 19.76 19.76 8,919 -0.04(-0.18%)
Jun 24, 2015 19.80 19.80 19.80 19.80 188 -0.26(-1.30%)
Jun 23, 2015 20.06 20.06 20.06 20.06 221 +0.16(+0.82%)
Jun 22, 2015 19.90 19.90 19.90 19.90 241 +0.05(+0.23%)
Jun 19, 2015 19.86 19.86 19.85 19.85 5,263 -0.05(-0.23%)
Jun 18, 2015 19.90 19.90 19.90 19.90 221 +0.20(+1.01%)
Jun 17, 2015 19.73 19.73 19.70 19.70 498 +0.19(+0.97%)
Jun 16, 2015 19.53 19.53 19.51 19.51 277 +0.23(+1.17%)
Jun 15, 2015 19.49 19.49 19.29 19.29 443 -0.25(-1.29%)
Jun 12, 2015 19.58 19.58 19.54 19.54 579 -0.12(-0.60%)
Jun 11, 2015 19.66 19.67 19.63 19.66 2,884 -0.06(-0.32%)
Jun 10, 2015 19.44 19.72 19.44 19.72 277 +0.35(+1.82%)
Jun 09, 2015 19.37 19.37 19.37 19.37 296 -0.13(-0.65%)
Jun 08, 2015 19.69 19.71 19.49 19.49 1,141 -0.02(-0.12%)
Jun 05, 2015 19.52 19.52 19.52 19.52 1,635 +0.02(+0.12%)
Jun 04, 2015 19.49 19.49 19.49 19.49 2,858 -0.07(-0.37%)
Jun 03, 2015 19.51 19.56 19.51 19.56 421 +0.11(+0.57%)
Jun 02, 2015 19.36 19.45 19.36 19.45 2,260 +0.03(+0.18%)
Jun 01, 2015 19.38 19.43 19.38 19.42 1,130 -0.07(-0.35%)
May 29, 2015 19.33 19.49 19.33 19.49 664 +0.01(+0.07%)
May 28, 2015 19.47 19.47 19.47 19.47 149 +0.23(+1.22%)
May 27, 2015 19.24 19.24 19.24 19.24 757 +0.01(+0.05%)
May 26, 2015 19.36 19.36 19.17 19.23 3,790 -0.13(-0.69%)
May 22, 2015 19.42 19.36 19.36 19.36 332 +0.04(+0.22%)
May 21, 2015 19.38 19.38 19.32 19.32 1,509 +0.17(+0.90%)
May 20, 2015 19.15 19.15 19.15 19.15 509 -0.04(-0.19%)
May 19, 2015 19.20 19.20 19.19 19.19 913 +0.01(+0.05%)
May 18, 2015 19.18 19.18 19.18 19.18 312 +0.11(+0.55%)
May 15, 2015 19.07 19.07 19.07 19.07 443 -0.04(-0.22%)
May 14, 2015 19.11 19.11 19.11 19.11 167 +0.15(+0.81%)
May 13, 2015 18.96 18.96 18.96 18.96 167 +0.10(+0.53%)
May 12, 2015 18.86 18.86 18.86 18.86 126 -0.09(-0.48%)
May 11, 2015 18.87 18.95 18.87 18.95 1,448 +0.14(+0.77%)
May 08, 2015 18.83 18.85 18.81 18.81 576 -0.02(-0.10%)
May 07, 2015 18.73 18.82 18.73 18.82 335 +0.20(+1.07%)
May 06, 2015 18.60 18.63 18.60 18.63 1,411 -0.12(-0.63%)
May 05, 2015 18.74 18.74 18.74 18.74 121 -0.22(-1.15%)
May 04, 2015 18.64 19.03 18.57 18.96 5,110 +0.20(+1.07%)
May 01, 2015 18.81 18.81 18.76 18.76 388 -0.15(-0.79%)
Apr 30, 2015 19.10 19.10 18.91 18.91 3,701 -0.54(-2.76%)
Apr 29, 2015 19.44 19.47 19.16 19.45 2,180 -0.16(-0.83%)
Apr 28, 2015 19.79 19.79 19.61 19.61 669 -0.45(-2.25%)
Apr 27, 2015 20.07 20.07 20.06 20.06 504 +0.22(+1.11%)
Apr 24, 2015 19.91 19.93 19.84 19.84 6,751 +0.00(+0.01%)
Apr 23, 2015 19.88 19.88 19.84 19.84 1,272 +0.20(+1.03%)
Apr 22, 2015 19.62 19.64 19.62 19.64 519 +0.15(+0.78%)
Apr 21, 2015 19.56 19.56 19.49 19.49 2,456 +0.08(+0.43%)
Apr 20, 2015 19.40 19.40 19.40 19.40 110 +0.09(+0.47%)
Apr 17, 2015 19.43 19.43 19.31 19.31 1,274 -0.40(-2.01%)
Apr 16, 2015 19.69 19.73 19.69 19.71 1,911 +0.22(+1.11%)
Apr 15, 2015 19.49 19.49 19.49 19.49 393 +0.19(+0.98%)
Apr 14, 2015 19.33 19.33 19.30 19.30 903 -0.13(-0.65%)
Apr 13, 2015 19.51 19.51 19.43 19.43 310 +0.04(+0.19%)
Apr 10, 2015 19.32 19.40 19.32 19.39 2,622 +0.15(+0.80%)
Apr 09, 2015 19.13 19.24 19.11 19.24 1,662 +0.09(+0.49%)
Apr 08, 2015 19.19 19.19 19.15 19.15 942 +0.23(+1.22%)
Apr 07, 2015 19.01 19.01 18.92 18.92 2,727 -0.01(-0.05%)
Apr 06, 2015 18.74 18.92 18.74 18.92 2,022 +0.28(+1.51%)
Apr 02, 2015 18.58 18.64 18.64 18.64 443 +0.14(+0.77%)
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.