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 (%)
Nov 30, 2020 110.04 110.14 105.33 108.79 3,333,814 +0.57(+0.53%)
Nov 27, 2020 106.35 108.26 105.62 108.22 1,972,250 +3.20(+3.04%)
Nov 25, 2020 103.02 105.08 102.55 105.02 2,206,102 +2.27(+2.20%)
Nov 24, 2020 105.60 105.90 102.53 102.76 3,162,142 -1.24(-1.19%)
Nov 23, 2020 102.88 104.83 102.23 104.00 3,846,019 +2.44(+2.40%)
Nov 20, 2020 100.48 102.14 99.89 101.56 2,079,363 +1.59(+1.59%)
Nov 19, 2020 98.01 100.56 98.01 99.97 2,343,524 +2.17(+2.22%)
Nov 18, 2020 98.27 99.16 97.36 97.80 2,528,051 -0.20(-0.21%)
Nov 17, 2020 97.44 98.02 96.46 98.00 2,540,799 +1.64(+1.70%)
Nov 16, 2020 96.47 96.80 95.07 96.37 2,078,929 +0.14(+0.14%)
Nov 13, 2020 96.76 97.47 95.55 96.23 1,893,128 +0.49(+0.52%)
Nov 12, 2020 96.43 97.20 95.19 95.74 2,574,012 +0.15(+0.16%)
Nov 11, 2020 93.71 95.63 92.95 95.58 4,278,623 +3.84(+4.19%)
Nov 10, 2020 94.16 94.51 88.87 91.74 4,560,518 -2.58(-2.74%)
Nov 09, 2020 101.65 102.14 94.28 94.33 4,800,098 -4.50(-4.56%)
Nov 06, 2020 97.93 99.36 96.44 98.83 3,345,202 +1.22(+1.25%)
Nov 05, 2020 97.52 97.76 96.05 97.61 4,382,990 +3.20(+3.39%)
Nov 04, 2020 92.87 95.19 92.19 94.40 4,512,332 +4.21(+4.67%)
Nov 03, 2020 89.28 90.79 88.05 90.19 2,894,581 +2.28(+2.60%)
Nov 02, 2020 89.04 89.57 86.54 87.91 4,011,843 +0.01(+0.01%)
Oct 30, 2020 91.97 92.12 87.08 87.90 4,355,807 -5.03(-5.42%)
Oct 29, 2020 92.55 93.39 91.90 92.93 2,144,790 +1.20(+1.31%)
Oct 28, 2020 93.24 93.30 91.34 91.73 2,596,716 -3.76(-3.93%)
Oct 27, 2020 94.72 95.84 94.52 95.49 1,456,206 +1.38(+1.47%)
Oct 26, 2020 95.03 96.66 92.81 94.10 2,418,124 -1.92(-2.00%)
Oct 23, 2020 95.96 96.02 94.31 96.02 1,936,924 +0.58(+0.61%)
Oct 22, 2020 96.00 96.66 93.77 95.44 2,524,317 +0.61(+0.64%)
Oct 21, 2020 96.96 97.56 94.59 94.83 2,962,689 -2.79(-2.86%)
Oct 20, 2020 99.56 99.99 97.54 97.62 2,269,055 -1.37(-1.39%)
Oct 19, 2020 100.79 101.22 98.61 98.99 2,560,628 -0.49(-0.50%)
Oct 16, 2020 100.76 101.17 99.43 99.49 2,157,245 -0.07(-0.07%)
Oct 15, 2020 98.17 99.80 97.90 99.55 2,481,712 -0.91(-0.91%)
Oct 14, 2020 102.28 102.77 100.20 100.46 3,661,033 -1.03(-1.01%)
Oct 13, 2020 99.51 101.85 98.90 101.49 3,473,453 +2.42(+2.44%)
Oct 12, 2020 101.43 101.65 99.00 99.07 3,182,915 -0.42(-0.42%)
Oct 09, 2020 98.42 99.75 98.09 99.49 2,817,898 +2.12(+2.18%)
Oct 08, 2020 98.61 98.61 97.00 97.37 2,516,182 +1.32(+1.37%)
Oct 07, 2020 94.01 96.83 94.01 96.05 3,249,831 +3.43(+3.70%)
Oct 06, 2020 92.88 94.79 91.86 92.62 2,578,778 -0.21(-0.23%)
Oct 05, 2020 90.58 92.90 90.58 92.83 1,889,811 +3.46(+3.87%)
Oct 02, 2020 88.64 91.06 88.63 89.38 2,883,902 -2.15(-2.35%)
Oct 01, 2020 90.41 91.53 89.96 91.53 2,469,261 +2.46(+2.76%)
Sep 30, 2020 89.89 90.57 88.41 89.07 2,936,788 -0.75(-0.83%)
Sep 29, 2020 88.84 90.40 88.82 89.81 1,576,719 +1.02(+1.14%)
Sep 28, 2020 89.96 90.08 88.06 88.80 1,954,907 +0.94(+1.07%)
Sep 25, 2020 85.28 87.92 85.22 87.86 1,643,266 +2.76(+3.24%)
Sep 24, 2020 83.46 86.41 82.55 85.10 3,338,313 -0.05(-0.06%)
Sep 23, 2020 88.21 88.56 84.57 85.15 1,819,607 -3.64(-4.10%)
Sep 22, 2020 87.92 88.86 86.10 88.79 1,637,125 +1.09(+1.25%)
Sep 21, 2020 85.57 87.81 84.08 87.69 2,401,460 +0.68(+0.78%)
Sep 18, 2020 87.61 87.97 84.91 87.02 1,653,802 +0.56(+0.65%)
Sep 17, 2020 85.55 87.48 85.24 86.45 1,815,627 -2.27(-2.55%)
Sep 16, 2020 89.17 90.34 88.46 88.72 2,013,806 -0.18(-0.21%)
Sep 15, 2020 88.10 89.75 87.52 88.90 2,635,654 +2.65(+3.08%)
Sep 14, 2020 83.90 86.43 83.83 86.25 2,725,751 +3.62(+4.38%)
Sep 11, 2020 84.02 84.53 81.23 82.63 3,055,676 -0.47(-0.57%)
Sep 10, 2020 85.20 86.55 82.29 83.10 3,694,873 -0.72(-0.85%)
Sep 09, 2020 82.73 84.13 81.48 83.82 3,900,680 +3.37(+4.19%)
Sep 08, 2020 80.15 83.35 79.49 80.45 3,440,490 -3.82(-4.54%)
Sep 04, 2020 86.35 87.31 78.74 84.28 5,656,042 -2.67(-3.07%)
Sep 03, 2020 91.15 91.20 86.03 86.95 4,817,324 -6.93(-7.38%)
Sep 02, 2020 95.75 95.75 90.93 93.88 4,292,283 -0.23(-0.25%)
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.