Skip to main content

Ark Innovation ETF (NY: ARKK )

46.18 +0.12 (+0.26%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 128.41 130.33 126.94 128.64 9,461,209 -0.10(-0.08%)
Jun 29, 2021 127.94 129.34 126.89 128.74 7,185,214 +0.64(+0.50%)
Jun 28, 2021 126.59 128.69 126.43 128.09 10,566,674 +4.66(+3.78%)
Jun 25, 2021 123.88 124.26 122.00 123.43 7,454,403 +0.21(+0.17%)
Jun 24, 2021 122.86 125.14 122.48 123.23 10,069,188 +1.72(+1.42%)
Jun 23, 2021 119.51 121.85 119.23 121.50 7,969,452 +2.47(+2.07%)
Jun 22, 2021 117.09 119.07 116.90 119.04 6,460,706 +1.48(+1.26%)
Jun 21, 2021 116.53 118.21 114.61 117.55 5,538,741 +0.60(+0.51%)
Jun 18, 2021 115.84 117.89 115.46 116.95 8,671,058 +0.39(+0.34%)
Jun 17, 2021 111.94 117.21 111.76 116.56 12,949,885 +3.91(+3.47%)
Jun 16, 2021 113.02 113.87 110.05 112.65 12,452,996 -0.55(-0.49%)
Jun 15, 2021 115.92 116.11 112.76 113.20 8,775,778 -3.19(-2.74%)
Jun 14, 2021 114.68 116.96 114.50 116.39 8,605,004 +2.17(+1.90%)
Jun 11, 2021 113.58 114.26 112.94 114.22 6,772,201 +1.13(+1.00%)
Jun 10, 2021 110.61 113.24 110.30 113.09 7,294,414 +2.09(+1.88%)
Jun 09, 2021 111.89 112.84 110.80 111.00 7,467,831 -0.28(-0.25%)
Jun 08, 2021 111.89 112.89 108.91 111.28 6,919,170 +0.43(+0.39%)
Jun 07, 2021 107.48 111.20 107.14 110.84 7,509,621 +3.13(+2.90%)
Jun 04, 2021 107.02 108.49 106.66 107.72 6,691,270 +2.05(+1.94%)
Jun 03, 2021 108.01 108.87 105.63 105.67 10,249,792 -3.81(-3.48%)
Jun 02, 2021 109.50 110.39 108.46 109.48 7,369,398 +0.05(+0.04%)
Jun 01, 2021 111.00 111.88 108.25 109.43 7,618,280 -0.84(-0.76%)
May 28, 2021 110.62 113.25 110.02 110.26 9,371,338 -0.18(-0.16%)
May 27, 2021 109.47 110.46 107.48 110.44 7,614,386 +0.84(+0.76%)
May 26, 2021 108.17 109.92 107.96 109.60 8,475,314 +2.02(+1.87%)
May 25, 2021 107.70 108.95 106.57 107.59 8,966,507 +0.64(+0.60%)
May 24, 2021 105.08 107.69 104.16 106.95 9,476,165 +2.84(+2.73%)
May 21, 2021 105.89 106.37 103.98 104.11 11,670,023 -0.74(-0.70%)
May 20, 2021 102.79 105.35 102.34 104.84 11,987,801 +3.56(+3.52%)
May 19, 2021 98.40 101.55 98.39 101.28 18,665,624 -1.79(-1.74%)
May 18, 2021 101.62 105.43 100.60 103.07 17,946,960 +1.45(+1.43%)
May 17, 2021 101.07 103.23 99.29 101.62 16,508,455 -0.98(-0.96%)
May 14, 2021 100.18 102.92 98.92 102.60 20,915,330 +4.75(+4.86%)
May 13, 2021 101.60 102.96 95.63 97.85 30,179,852 -2.64(-2.62%)
May 12, 2021 101.65 104.11 99.87 100.49 17,750,304 -3.89(-3.73%)
May 11, 2021 98.22 105.37 97.27 104.38 30,938,524 +2.11(+2.06%)
May 10, 2021 106.60 106.61 102.20 102.28 18,082,458 -5.65(-5.23%)
May 07, 2021 109.20 111.28 107.34 107.92 15,015,594 +1.36(+1.27%)
May 06, 2021 108.81 108.81 103.95 106.56 17,795,406 -3.16(-2.88%)
May 05, 2021 112.61 112.96 108.89 109.72 9,248,852 -1.71(-1.54%)
May 04, 2021 113.59 113.61 109.34 111.43 14,858,221 -3.56(-3.10%)
May 03, 2021 119.22 119.42 114.80 114.99 11,131,517 -3.80(-3.20%)
Apr 30, 2021 118.12 120.60 117.89 118.79 7,037,145 -0.97(-0.81%)
Apr 29, 2021 124.08 124.23 118.60 119.76 9,462,978 -3.56(-2.89%)
Apr 28, 2021 123.25 124.39 121.85 123.33 5,272,332 -0.85(-0.68%)
Apr 27, 2021 125.53 126.04 123.15 124.17 5,065,036 -1.46(-1.17%)
Apr 26, 2021 122.59 125.72 121.50 125.64 6,479,943 +3.96(+3.26%)
Apr 23, 2021 119.92 121.89 119.54 121.67 4,849,894 +2.25(+1.89%)
Apr 22, 2021 120.53 122.38 118.40 119.42 7,858,305 -0.40(-0.34%)
Apr 21, 2021 115.85 119.82 114.63 119.82 6,644,305 +2.77(+2.37%)
Apr 20, 2021 118.16 119.89 115.31 117.05 9,985,615 -1.42(-1.20%)
Apr 19, 2021 120.56 121.67 116.99 118.47 11,602,049 -3.88(-3.17%)
Apr 16, 2021 124.44 124.55 121.38 122.34 7,026,064 -2.20(-1.77%)
Apr 15, 2021 124.76 125.33 123.27 124.55 8,084,331 +1.72(+1.40%)
Apr 14, 2021 126.20 128.15 122.47 122.82 10,119,318 -2.65(-2.11%)
Apr 13, 2021 121.26 125.62 121.26 125.47 12,201,833 +5.01(+4.16%)
Apr 12, 2021 120.68 120.89 118.26 120.46 5,346,393 -0.78(-0.64%)
Apr 09, 2021 120.99 121.40 119.94 121.24 5,656,821 -0.87(-0.71%)
Apr 08, 2021 120.79 122.37 120.62 122.11 6,711,289 +3.27(+2.75%)
Apr 07, 2021 121.29 121.82 118.63 118.84 6,229,609 -2.96(-2.43%)
Apr 06, 2021 119.68 122.98 119.49 121.80 8,880,567 +2.15(+1.80%)
Apr 05, 2021 122.32 122.32 118.69 119.65 9,629,694 +0.78(+0.65%)
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.