Skip to main content

Ark Innovation ETF (NY: ARKK )

34.80 -0.19 (-0.54%)
Official Closing Price Updated: 8:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 20.51 20.52 20.39 20.39 3,580 -0.14(-0.69%)
Jul 30, 2015 20.57 20.57 20.53 20.53 2,867 -0.16(-0.78%)
Jul 29, 2015 20.69 20.69 20.69 20.69 158 -0.14(-0.68%)
Jul 28, 2015 20.41 20.83 20.41 20.83 3,684 +0.30(+1.48%)
Jul 27, 2015 20.45 20.53 20.45 20.53 316 -0.24(-1.14%)
Jul 24, 2015 20.77 20.77 20.77 20.77 189 +0.09(+0.46%)
Jul 23, 2015 20.72 20.72 20.67 20.67 310 +0.14(+0.69%)
Jul 22, 2015 20.66 20.66 20.50 20.53 2,742 -0.21(-1.01%)
Jul 21, 2015 20.80 20.80 20.74 20.74 827 -0.08(-0.36%)
Jul 20, 2015 20.81 20.81 20.78 20.81 1,551 +0.03(+0.14%)
Jul 17, 2015 20.80 20.80 20.78 20.78 394 +0.07(+0.33%)
Jul 16, 2015 20.73 20.73 20.72 20.72 934 +0.41(+2.02%)
Jul 15, 2015 20.59 20.59 20.31 20.31 2,364 -0.14(-0.70%)
Jul 14, 2015 20.45 20.45 20.45 20.45 295 +0.12(+0.58%)
Jul 13, 2015 20.21 20.33 20.21 20.33 3,397 +0.26(+1.28%)
Jul 10, 2015 20.03 20.07 20.01 20.07 6,391 +0.21(+1.05%)
Jul 09, 2015 19.86 19.86 19.86 19.86 158 +0.16(+0.82%)
Jul 08, 2015 19.70 19.70 19.70 19.70 118 -0.19(-0.95%)
Jul 07, 2015 19.91 19.91 19.67 19.89 1,620 -0.11(-0.56%)
Jul 06, 2015 20.10 20.10 20.00 20.00 1,734 -0.14(-0.71%)
Jul 02, 2015 20.19 20.15 20.15 20.15 949 -0.06(-0.29%)
Jul 01, 2015 20.29 20.29 20.14 20.21 11,833 -0.04(-0.19%)
Jun 30, 2015 20.36 20.36 20.19 20.24 3,448 +0.18(+0.90%)
Jun 29, 2015 20.39 20.39 20.06 20.06 5,402 -0.55(-2.67%)
Jun 26, 2015 20.67 20.67 20.59 20.61 3,458 -0.15(-0.73%)
Jun 25, 2015 20.95 20.95 20.77 20.77 8,488 -0.04(-0.18%)
Jun 24, 2015 20.80 20.80 20.80 20.80 179 -0.27(-1.30%)
Jun 23, 2015 21.08 21.08 21.08 21.08 210 +0.17(+0.82%)
Jun 22, 2015 20.91 20.91 20.91 20.91 229 +0.05(+0.23%)
Jun 19, 2015 20.87 20.87 20.86 20.86 5,009 -0.05(-0.23%)
Jun 18, 2015 20.91 20.91 20.91 20.91 210 +0.21(+1.01%)
Jun 17, 2015 20.73 20.73 20.70 20.70 474 +0.20(+0.97%)
Jun 16, 2015 20.52 20.52 20.50 20.50 263 +0.24(+1.17%)
Jun 15, 2015 20.48 20.48 20.26 20.26 421 -0.27(-1.29%)
Jun 12, 2015 20.58 20.58 20.53 20.53 551 -0.12(-0.60%)
Jun 11, 2015 20.66 20.67 20.63 20.65 2,745 -0.07(-0.32%)
Jun 10, 2015 20.43 20.72 20.43 20.72 263 +0.37(+1.82%)
Jun 09, 2015 20.35 20.35 20.35 20.35 282 -0.13(-0.65%)
Jun 08, 2015 20.69 20.71 20.48 20.48 1,086 -0.02(-0.12%)
Jun 05, 2015 20.50 20.50 20.50 20.50 1,556 +0.02(+0.12%)
Jun 04, 2015 20.48 20.48 20.48 20.48 2,720 -0.08(-0.37%)
Jun 03, 2015 20.50 20.56 20.50 20.56 400 +0.12(+0.57%)
Jun 02, 2015 20.34 20.44 20.34 20.44 2,151 +0.04(+0.18%)
Jun 01, 2015 20.36 20.41 20.36 20.41 1,075 -0.07(-0.35%)
May 29, 2015 20.31 20.48 20.31 20.48 632 +0.02(+0.07%)
May 28, 2015 20.46 20.46 20.46 20.46 142 +0.25(+1.22%)
May 27, 2015 20.22 20.22 20.22 20.22 721 +0.01(+0.05%)
May 26, 2015 20.34 20.34 20.14 20.21 3,607 -0.14(-0.69%)
May 22, 2015 20.41 20.35 20.35 20.35 316 +0.05(+0.22%)
May 21, 2015 20.37 20.37 20.30 20.30 1,436 +0.18(+0.90%)
May 20, 2015 20.12 20.12 20.12 20.12 485 -0.04(-0.19%)
May 19, 2015 20.18 20.18 20.16 20.16 869 +0.01(+0.05%)
May 18, 2015 20.15 20.15 20.15 20.15 297 +0.11(+0.55%)
May 15, 2015 20.04 20.04 20.04 20.04 421 -0.05(-0.22%)
May 14, 2015 20.08 20.08 20.08 20.08 159 +0.16(+0.81%)
May 13, 2015 19.92 19.92 19.92 19.92 159 +0.10(+0.53%)
May 12, 2015 19.82 19.82 19.82 19.82 120 -0.09(-0.48%)
May 11, 2015 19.83 19.91 19.83 19.91 1,378 +0.15(+0.77%)
May 08, 2015 19.79 19.81 19.76 19.76 548 -0.02(-0.10%)
May 07, 2015 19.68 19.78 19.68 19.78 319 +0.21(+1.07%)
May 06, 2015 19.54 19.57 19.54 19.57 1,343 -0.12(-0.63%)
May 05, 2015 19.69 19.69 19.69 19.69 116 -0.23(-1.15%)
May 04, 2015 19.59 20.00 19.51 19.92 4,864 +0.21(+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.