Skip to main content

Ark Innovation ETF (NY: ARKK )

37.48 +2.68 (+7.70%)
Official Closing Price Updated: 8:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 29.24 29.24 28.64 28.72 32,074 -0.34(-1.16%)
Jul 28, 2017 28.67 29.16 28.67 29.05 42,050 +0.14(+0.47%)
Jul 27, 2017 29.49 29.49 28.54 28.92 89,190 -0.45(-1.52%)
Jul 26, 2017 29.53 29.53 29.26 29.36 109,108 -0.01(-0.03%)
Jul 25, 2017 29.57 29.58 29.20 29.37 101,079 -0.08(-0.26%)
Jul 24, 2017 28.95 29.45 28.95 29.45 86,568 +0.42(+1.44%)
Jul 21, 2017 28.80 29.10 28.80 29.03 79,520 +0.21(+0.74%)
Jul 20, 2017 28.55 28.85 28.55 28.82 48,769 +0.25(+0.88%)
Jul 19, 2017 28.59 28.76 28.51 28.57 195,771 +0.04(+0.14%)
Jul 18, 2017 28.16 28.53 28.16 28.53 48,302 +0.31(+1.10%)
Jul 17, 2017 28.48 28.48 28.13 28.22 46,081 -0.20(-0.70%)
Jul 14, 2017 28.57 28.57 28.31 28.42 31,461 +0.05(+0.19%)
Jul 13, 2017 28.54 28.60 28.17 28.36 60,120 -0.13(-0.44%)
Jul 12, 2017 28.27 28.52 28.22 28.49 51,514 +0.48(+1.70%)
Jul 11, 2017 27.72 28.02 27.70 28.02 35,186 +0.35(+1.26%)
Jul 10, 2017 27.83 28.07 27.47 27.67 59,287 -0.04(-0.14%)
Jul 07, 2017 27.63 27.87 27.59 27.71 108,412 +0.17(+0.63%)
Jul 06, 2017 27.92 27.92 27.48 27.53 54,239 -0.57(-2.04%)
Jul 05, 2017 27.96 28.16 27.80 28.10 47,786 +0.18(+0.66%)
Jul 03, 2017 28.27 28.29 27.84 27.92 33,689 -0.15(-0.52%)
Jun 30, 2017 28.36 28.36 28.03 28.06 126,942 -0.27(-0.95%)
Jun 29, 2017 28.84 28.84 27.96 28.33 70,945 -0.54(-1.88%)
Jun 28, 2017 28.44 28.90 28.33 28.87 92,117 +0.56(+1.99%)
Jun 27, 2017 28.90 28.93 28.27 28.31 97,656 -0.62(-2.16%)
Jun 26, 2017 29.63 30.05 28.73 28.94 111,948 -0.44(-1.49%)
Jun 23, 2017 29.13 29.39 28.96 29.37 95,761 +0.24(+0.83%)
Jun 22, 2017 28.89 29.36 28.89 29.13 169,029 +0.27(+0.94%)
Jun 21, 2017 28.51 28.87 28.51 28.86 68,077 +0.41(+1.43%)
Jun 20, 2017 28.54 28.75 28.39 28.45 88,347 +0.03(+0.10%)
Jun 19, 2017 27.95 28.44 27.95 28.42 57,819 +0.77(+2.77%)
Jun 16, 2017 27.43 27.77 27.43 27.66 24,369 +0.16(+0.60%)
Jun 15, 2017 27.18 27.52 26.85 27.49 53,481 -0.10(-0.35%)
Jun 14, 2017 28.10 28.10 27.35 27.59 48,001 -0.24(-0.87%)
Jun 13, 2017 27.50 27.88 27.50 27.83 61,039 +0.43(+1.56%)
Jun 12, 2017 27.70 27.70 27.04 27.40 76,761 -0.54(-1.93%)
Jun 09, 2017 29.00 29.02 27.51 27.94 130,715 -0.90(-3.11%)
Jun 08, 2017 28.68 28.89 28.53 28.84 65,725 +0.29(+1.00%)
Jun 07, 2017 28.67 28.67 28.39 28.55 41,992 +0.04(+0.15%)
Jun 06, 2017 28.25 28.63 28.17 28.51 131,161 +0.19(+0.68%)
Jun 05, 2017 28.46 28.46 28.21 28.32 53,779 +0.05(+0.17%)
Jun 02, 2017 28.32 28.32 27.92 28.27 70,420 +0.19(+0.69%)
Jun 01, 2017 27.61 28.08 27.61 28.07 108,369 +0.59(+2.15%)
May 31, 2017 27.42 27.50 26.99 27.48 131,954 +0.20(+0.75%)
May 30, 2017 27.46 27.46 27.17 27.28 83,084 -0.11(-0.39%)
May 26, 2017 27.79 27.79 27.19 27.39 108,783 -0.35(-1.26%)
May 25, 2017 27.84 28.19 27.27 27.73 121,045 +0.34(+1.24%)
May 24, 2017 26.71 27.39 26.71 27.39 102,084 +0.79(+2.99%)
May 23, 2017 26.69 26.69 26.36 26.60 38,078 +0.09(+0.33%)
May 22, 2017 26.30 26.52 26.27 26.51 90,978 +0.41(+1.56%)
May 19, 2017 26.21 26.38 26.08 26.11 56,009 +0.05(+0.19%)
May 18, 2017 25.41 26.10 25.41 26.06 39,068 +0.74(+2.91%)
May 17, 2017 26.15 26.15 25.28 25.32 50,023 -0.93(-3.53%)
May 16, 2017 26.16 26.25 25.94 26.25 28,030 +0.12(+0.46%)
May 15, 2017 26.06 26.18 25.82 26.13 50,158 +0.23(+0.89%)
May 12, 2017 25.76 25.97 25.59 25.89 30,976 +0.14(+0.54%)
May 11, 2017 25.69 25.85 25.49 25.76 37,812 +0.05(+0.19%)
May 10, 2017 25.53 25.74 25.51 25.71 22,389 +0.24(+0.95%)
May 09, 2017 25.08 25.47 25.08 25.47 35,963 +0.56(+2.26%)
May 08, 2017 25.11 25.11 24.83 24.90 19,148 -0.07(-0.27%)
May 05, 2017 24.84 24.97 24.72 24.97 13,565 +0.25(+1.02%)
May 04, 2017 24.95 24.95 24.62 24.72 13,712 -0.09(-0.35%)
May 03, 2017 24.85 24.85 24.67 24.81 8,468 -0.09(-0.35%)
May 02, 2017 24.96 24.96 24.79 24.89 22,433 -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.