Skip to main content

Ark Innovation ETF (NY: ARKK )

50.08 -0.03 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 27.83 27.83 27.25 27.33 33,700 -0.32(-1.16%)
Jul 28, 2017 27.29 27.75 27.29 27.65 44,181 +0.13(+0.47%)
Jul 27, 2017 28.07 28.07 27.16 27.52 93,711 -0.42(-1.52%)
Jul 26, 2017 28.10 28.10 27.85 27.95 114,639 -0.01(-0.03%)
Jul 25, 2017 28.14 28.15 27.79 27.96 106,203 -0.07(-0.26%)
Jul 24, 2017 27.55 28.03 27.55 28.03 90,957 +0.40(+1.44%)
Jul 21, 2017 27.41 27.70 27.41 27.63 83,551 +0.20(+0.74%)
Jul 20, 2017 27.17 27.46 27.17 27.43 51,242 +0.24(+0.88%)
Jul 19, 2017 27.21 27.37 27.13 27.19 205,695 +0.04(+0.14%)
Jul 18, 2017 26.80 27.15 26.80 27.15 50,751 +0.30(+1.10%)
Jul 17, 2017 27.11 27.11 26.78 26.86 48,417 -0.19(-0.70%)
Jul 14, 2017 27.19 27.19 26.95 27.05 33,055 +0.05(+0.19%)
Jul 13, 2017 27.16 27.22 26.81 27.00 63,167 -0.12(-0.44%)
Jul 12, 2017 26.90 27.14 26.86 27.12 54,126 +0.45(+1.70%)
Jul 11, 2017 26.39 26.66 26.36 26.66 36,969 +0.33(+1.26%)
Jul 10, 2017 26.49 26.72 26.14 26.33 62,293 -0.04(-0.14%)
Jul 07, 2017 26.29 26.53 26.26 26.37 113,908 +0.17(+0.63%)
Jul 06, 2017 26.57 26.57 26.16 26.20 56,988 -0.54(-2.04%)
Jul 05, 2017 26.61 26.80 26.46 26.75 50,209 +0.18(+0.66%)
Jul 03, 2017 26.90 26.92 26.50 26.57 35,397 -0.14(-0.52%)
Jun 30, 2017 27.00 27.00 26.67 26.71 133,377 -0.26(-0.95%)
Jun 29, 2017 27.45 27.45 26.61 26.97 74,542 -0.52(-1.88%)
Jun 28, 2017 27.07 27.50 26.96 27.48 96,787 +0.54(+1.99%)
Jun 27, 2017 27.50 27.53 26.90 26.95 102,606 -0.59(-2.16%)
Jun 26, 2017 28.20 28.60 27.35 27.54 117,623 -0.42(-1.49%)
Jun 23, 2017 27.72 27.97 27.56 27.96 100,615 +0.23(+0.83%)
Jun 22, 2017 27.49 27.94 27.49 27.72 177,597 +0.26(+0.94%)
Jun 21, 2017 27.13 27.48 27.13 27.47 71,528 +0.39(+1.43%)
Jun 20, 2017 27.16 27.36 27.02 27.08 92,825 +0.03(+0.10%)
Jun 19, 2017 26.60 27.07 26.60 27.05 60,750 +0.73(+2.77%)
Jun 16, 2017 26.11 26.43 26.11 26.32 25,605 +0.16(+0.60%)
Jun 15, 2017 25.87 26.20 25.56 26.17 56,192 -0.09(-0.35%)
Jun 14, 2017 26.75 26.75 26.03 26.26 50,434 -0.23(-0.87%)
Jun 13, 2017 26.17 26.53 26.17 26.49 64,133 +0.41(+1.56%)
Jun 12, 2017 26.36 26.36 25.73 26.08 80,652 -0.51(-1.93%)
Jun 09, 2017 27.60 27.62 26.18 26.60 137,341 -0.85(-3.11%)
Jun 08, 2017 27.30 27.49 27.15 27.45 69,057 +0.27(+1.00%)
Jun 07, 2017 27.29 27.29 27.02 27.18 44,121 +0.04(+0.15%)
Jun 06, 2017 26.89 27.24 26.81 27.13 137,810 +0.18(+0.68%)
Jun 05, 2017 27.09 27.09 26.85 26.95 56,505 +0.05(+0.17%)
Jun 02, 2017 26.95 26.95 26.57 26.90 73,990 +0.18(+0.69%)
Jun 01, 2017 26.28 26.73 26.28 26.72 113,862 +0.56(+2.15%)
May 31, 2017 26.10 26.17 25.69 26.16 138,643 +0.19(+0.75%)
May 30, 2017 26.14 26.14 25.86 25.96 87,296 -0.10(-0.39%)
May 26, 2017 26.45 26.45 25.88 26.06 114,298 -0.33(-1.26%)
May 25, 2017 26.50 26.83 25.95 26.40 127,181 +0.32(+1.24%)
May 24, 2017 25.42 26.07 25.42 26.07 107,259 +0.76(+2.99%)
May 23, 2017 25.40 25.40 25.08 25.32 40,008 +0.08(+0.33%)
May 22, 2017 25.03 25.24 25.00 25.23 95,590 +0.39(+1.56%)
May 19, 2017 24.95 25.11 24.82 24.85 58,848 +0.05(+0.19%)
May 18, 2017 24.18 24.84 24.18 24.80 41,049 +0.70(+2.91%)
May 17, 2017 24.89 24.89 24.06 24.10 52,559 -0.88(-3.53%)
May 16, 2017 24.90 24.98 24.69 24.98 29,450 +0.12(+0.46%)
May 15, 2017 24.80 24.92 24.58 24.86 52,701 +0.22(+0.89%)
May 12, 2017 24.51 24.72 24.36 24.64 32,546 +0.13(+0.54%)
May 11, 2017 24.45 24.61 24.26 24.51 39,729 +0.05(+0.19%)
May 10, 2017 24.30 24.50 24.28 24.47 23,524 +0.23(+0.95%)
May 09, 2017 23.87 24.24 23.87 24.24 37,786 +0.54(+2.26%)
May 08, 2017 23.90 23.90 23.63 23.70 20,118 -0.06(-0.27%)
May 05, 2017 23.64 23.77 23.53 23.77 14,252 +0.24(+1.02%)
May 04, 2017 23.75 23.75 23.44 23.53 14,407 -0.08(-0.35%)
May 03, 2017 23.65 23.65 23.48 23.61 8,897 -0.08(-0.35%)
May 02, 2017 23.76 23.76 23.59 23.69 23,570 -0.03(-0.12%)
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.