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 (%)
Feb 28, 2018 39.04 39.12 38.23 38.23 324,758 -0.73(-1.87%)
Feb 27, 2018 39.62 39.75 38.94 38.96 275,087 -0.63(-1.58%)
Feb 26, 2018 39.09 39.68 38.95 39.59 470,515 +0.79(+2.05%)
Feb 23, 2018 38.70 38.84 38.21 38.79 302,272 +0.49(+1.27%)
Feb 22, 2018 38.71 38.75 38.18 38.31 641,838 -0.07(-0.19%)
Feb 21, 2018 38.59 39.30 38.34 38.38 372,048 +0.05(+0.12%)
Feb 20, 2018 38.08 38.75 37.85 38.33 360,638 -0.04(-0.10%)
Feb 16, 2018 38.37 38.37 38.37 0 -0.03(-0.07%)
Feb 15, 2018 38.18 38.43 37.66 38.40 520,475 +0.76(+2.01%)
Feb 14, 2018 36.50 37.74 36.48 37.64 486,847 +0.94(+2.57%)
Feb 13, 2018 36.07 36.76 36.01 36.70 276,839 +0.42(+1.16%)
Feb 12, 2018 36.60 36.66 35.52 36.28 541,727 +0.42(+1.17%)
Feb 09, 2018 35.93 36.13 34.16 35.86 650,470 +0.25(+0.71%)
Feb 08, 2018 37.93 37.94 35.61 35.61 420,033 -1.63(-4.37%)
Feb 07, 2018 36.80 37.65 36.68 37.23 433,792 +0.51(+1.40%)
Feb 06, 2018 35.04 36.79 33.98 36.72 878,647 +0.46(+1.26%)
Feb 05, 2018 36.53 37.25 35.61 36.26 1,027,063 -0.93(-2.51%)
Feb 02, 2018 37.98 38.13 37.08 37.19 572,238 -0.89(-2.33%)
Feb 01, 2018 38.03 38.54 37.57 38.08 354,494 -0.46(-1.19%)
Jan 31, 2018 39.16 39.18 38.25 38.54 499,738 -0.34(-0.87%)
Jan 30, 2018 39.16 39.30 38.66 38.88 427,632 -0.68(-1.72%)
Jan 29, 2018 39.30 39.76 39.07 39.56 438,691 +0.26(+0.67%)
Jan 26, 2018 38.69 39.32 38.60 39.30 471,033 +0.71(+1.84%)
Jan 25, 2018 38.93 38.93 38.33 38.59 333,680 -0.03(-0.07%)
Jan 24, 2018 39.19 39.25 38.25 38.61 701,527 -0.23(-0.60%)
Jan 23, 2018 38.61 38.88 38.36 38.85 672,276 +0.49(+1.27%)
Jan 22, 2018 37.66 38.36 37.61 38.36 875,941 +1.04(+2.78%)
Jan 19, 2018 37.43 37.43 37.10 37.33 314,223 +0.07(+0.18%)
Jan 18, 2018 37.19 37.35 36.86 37.26 275,203 +0.13(+0.35%)
Jan 17, 2018 37.04 37.19 36.76 37.13 279,134 +0.85(+2.34%)
Jan 16, 2018 37.38 37.48 36.04 36.28 482,990 -0.83(-2.24%)
Jan 12, 2018 37.11 37.11 37.11 0 +0.19(+0.51%)
Jan 11, 2018 36.91 37.04 36.76 36.92 316,391 +0.09(+0.25%)
Jan 10, 2018 36.55 36.83 36.12 36.83 229,985 +0.09(+0.25%)
Jan 09, 2018 36.68 36.87 36.46 36.74 264,084 +0.07(+0.20%)
Jan 08, 2018 36.46 36.66 35.81 36.66 450,707 -0.25(-0.68%)
Jan 05, 2018 36.69 36.91 36.51 36.91 386,975 +0.59(+1.62%)
Jan 04, 2018 36.54 36.62 35.96 36.33 383,717 +0.12(+0.34%)
Jan 03, 2018 36.40 36.50 36.19 36.20 714,254 +0.15(+0.41%)
Jan 02, 2018 34.90 36.06 34.81 36.05 449,473 +1.40(+4.05%)
Dec 29, 2017 34.65 34.65 34.65 0 -0.34(-0.96%)
Dec 28, 2017 34.92 35.06 34.83 34.99 235,003 -0.10(-0.29%)
Dec 27, 2017 35.46 35.48 34.82 35.09 238,098 -0.21(-0.59%)
Dec 26, 2017 34.97 35.36 34.95 35.30 206,250 +0.47(+1.35%)
Dec 22, 2017 34.49 34.83 33.81 34.83 368,717 +0.00(+0.00%)
Dec 21, 2017 35.43 35.43 34.74 34.83 401,861 -0.54(-1.51%)
Dec 20, 2017 36.25 36.25 35.06 35.36 486,857 -0.70(-1.94%)
Dec 19, 2017 36.71 36.74 35.68 36.07 666,065 -0.78(-2.13%)
Dec 18, 2017 36.12 36.86 36.06 36.85 1,002,118 +1.37(+3.88%)
Dec 15, 2017 35.05 35.55 34.80 35.47 425,680 +0.81(+2.34%)
Dec 14, 2017 34.89 35.05 34.57 34.66 253,455 -0.03(-0.08%)
Dec 13, 2017 34.77 34.96 34.25 34.69 412,020 +0.06(+0.16%)
Dec 12, 2017 34.34 34.86 34.18 34.64 496,480 +0.51(+1.49%)
Dec 11, 2017 34.16 34.38 34.03 34.13 348,880 +0.23(+0.68%)
Dec 08, 2017 34.39 34.46 33.87 33.90 308,201 -0.30(-0.86%)
Dec 07, 2017 33.92 34.32 33.82 34.19 502,808 +0.50(+1.48%)
Dec 06, 2017 33.42 33.77 33.27 33.69 250,190 +0.16(+0.47%)
Dec 05, 2017 33.91 34.35 33.53 33.54 176,809 -0.36(-1.06%)
Dec 04, 2017 35.10 35.11 33.79 33.90 331,175 -0.61(-1.76%)
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.