Skip to main content

Ark Innovation ETF (NY: ARKK )

50.08 -0.03 (-0.06%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 69.48 74.82 74.81 28,819,126 +6.47(+9.46%)
Jan 28, 2022 65.67 68.94 63.82 68.34 38,349,652 +2.56(+3.89%)
Jan 27, 2022 70.01 70.07 65.50 65.78 21,785,368 -2.68(-3.91%)
Jan 26, 2022 72.83 74.29 68.02 68.46 34,520,088 -1.76(-2.50%)
Jan 25, 2022 70.77 72.85 68.62 70.22 37,449,272 -2.72(-3.73%)
Jan 24, 2022 68.02 72.96 64.44 72.93 66,944,624 +2.00(+2.82%)
Jan 21, 2022 74.18 75.73 70.90 70.93 38,339,592 -4.31(-5.73%)
Jan 20, 2022 76.41 80.17 74.99 75.24 24,730,774 +0.12(+0.16%)
Jan 19, 2022 77.06 78.82 75.04 75.12 31,879,430 -1.15(-1.51%)
Jan 18, 2022 78.09 79.99 76.27 76.27 23,612,532 -3.30(-4.15%)
Jan 14, 2022 79.58 0 +0.26(+0.33%)
Jan 13, 2022 84.31 84.47 79.19 79.32 25,511,614 -4.54(-5.42%)
Jan 12, 2022 87.24 88.60 83.63 83.86 19,892,502 -2.40(-2.78%)
Jan 11, 2022 83.72 86.83 82.61 86.26 13,966,970 +2.32(+2.76%)
Jan 10, 2022 82.53 83.99 79.45 83.94 23,865,704 +0.22(+0.26%)
Jan 07, 2022 85.14 87.86 83.21 83.72 15,415,988 -1.15(-1.36%)
Jan 06, 2022 85.26 86.87 81.97 84.87 20,164,224 -0.54(-0.63%)
Jan 05, 2022 90.69 92.18 84.92 85.41 20,383,188 -6.52(-7.09%)
Jan 04, 2022 95.93 96.20 89.77 91.92 19,265,240 -4.26(-4.43%)
Jan 03, 2022 95.21 96.37 92.67 96.19 10,463,454 +2.38(+2.54%)
Dec 31, 2021 95.91 97.26 93.70 93.81 7,149,794 -2.09(-2.18%)
Dec 30, 2021 92.56 97.62 92.56 95.90 9,602,776 +2.85(+3.06%)
Dec 29, 2021 94.01 94.36 92.01 93.06 9,955,521 -1.01(-1.07%)
Dec 28, 2021 95.65 97.41 93.92 94.06 9,749,047 -1.75(-1.83%)
Dec 27, 2021 97.08 97.52 95.48 95.81 7,532,156 -1.63(-1.68%)
Dec 23, 2021 96.50 98.08 94.46 97.45 8,235,610 +0.80(+0.82%)
Dec 22, 2021 96.63 98.64 95.34 96.65 12,631,338 -0.11(-0.11%)
Dec 21, 2021 94.57 96.88 93.15 96.76 11,626,337 +3.58(+3.84%)
Dec 20, 2021 93.44 94.88 91.75 93.18 13,552,079 -2.43(-2.54%)
Dec 17, 2021 89.33 95.91 88.13 95.61 27,387,378 +5.24(+5.80%)
Dec 16, 2021 95.25 95.48 89.38 90.37 20,757,538 -3.50(-3.73%)
Dec 15, 2021 91.53 94.22 88.58 93.87 24,398,388 +1.98(+2.15%)
Dec 14, 2021 90.86 93.17 90.03 91.89 12,759,025 -1.06(-1.14%)
Dec 13, 2021 94.22 95.30 90.95 92.95 17,396,488 -1.64(-1.74%)
Dec 10, 2021 97.33 98.92 94.04 94.60 13,299,096 -1.53(-1.60%)
Dec 09, 2021 101.00 101.84 95.84 96.13 14,284,214 -5.40(-5.32%)
Dec 08, 2021 98.87 102.22 96.67 101.53 11,469,170 +3.06(+3.11%)
Dec 07, 2021 96.28 99.67 96.25 98.47 13,723,996 +5.08(+5.43%)
Dec 06, 2021 90.52 93.52 87.57 93.40 19,696,460 +1.40(+1.52%)
Dec 03, 2021 97.04 97.38 90.16 92.00 20,336,984 -5.40(-5.54%)
Dec 02, 2021 97.02 99.46 94.89 97.40 14,620,994 +0.41(+0.43%)
Dec 01, 2021 105.00 105.23 96.92 96.99 11,520,131 -6.97(-6.71%)
Nov 30, 2021 105.25 107.10 102.03 103.96 9,776,798 -1.21(-1.15%)
Nov 29, 2021 106.77 106.99 103.19 105.17 5,776,060 -0.20(-0.19%)
Nov 26, 2021 105.81 107.03 104.59 105.37 6,220,847 -0.64(-0.60%)
Nov 24, 2021 103.31 106.25 101.94 106.00 7,927,840 +1.78(+1.71%)
Nov 23, 2021 106.19 106.81 101.88 104.22 10,468,000 -2.49(-2.33%)
Nov 22, 2021 111.54 111.65 105.83 106.71 9,165,202 -4.67(-4.20%)
Nov 19, 2021 112.42 113.41 111.16 111.39 6,919,448 -0.57(-0.51%)
Nov 18, 2021 115.21 112.14 111.76 111.96 6,127,228 -3.07(-2.67%)
Nov 17, 2021 116.43 116.43 114.27 115.03 3,903,607 -1.95(-1.67%)
Nov 16, 2021 114.83 116.97 114.22 116.97 3,378,588 +1.37(+1.18%)
Nov 15, 2021 116.90 117.10 114.73 115.61 3,749,477 -0.94(-0.81%)
Nov 12, 2021 115.84 116.58 114.80 116.55 3,802,985 +1.13(+0.98%)
Nov 11, 2021 116.34 116.83 115.18 115.42 4,037,395 +1.12(+0.98%)
Nov 10, 2021 116.48 114.30 8,066,582 -4.30(-3.62%)
Nov 09, 2021 121.88 122.19 117.69 118.60 5,814,641 -2.78(-2.29%)
Nov 08, 2021 119.70 122.27 119.62 121.38 3,484,071 +1.09(+0.91%)
Nov 05, 2021 121.93 122.46 119.04 120.29 5,903,793 -2.07(-1.69%)
Nov 04, 2021 122.69 123.80 121.27 122.35 7,559,325 -0.25(-0.20%)
Nov 03, 2021 120.28 122.63 119.37 122.60 3,992,682 +1.53(+1.26%)
Nov 02, 2021 122.52 122.52 119.87 121.07 5,686,785 -2.00(-1.62%)
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.