Skip to main content

Ark Innovation ETF (NY: ARKK )

37.83 -0.78 (-2.02%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 43.93 44.78 43.58 44.55 212,467 +0.95(+2.18%)
Jul 30, 2018 44.73 44.73 43.51 43.60 504,518 -1.12(-2.50%)
Jul 27, 2018 46.49 46.49 44.36 44.72 504,900 -1.78(-3.83%)
Jul 26, 2018 46.54 46.89 46.13 46.50 257,576 -0.36(-0.77%)
Jul 25, 2018 45.85 46.86 45.85 46.86 345,840 +0.98(+2.14%)
Jul 24, 2018 47.51 47.62 45.57 45.88 501,862 -1.23(-2.61%)
Jul 23, 2018 47.15 47.37 46.61 47.11 211,008 -0.16(-0.34%)
Jul 20, 2018 47.69 47.27 47.27 196,413 -0.26(-0.55%)
Jul 19, 2018 47.18 47.64 46.92 47.53 350,910 +0.22(+0.47%)
Jul 18, 2018 47.51 47.51 46.79 47.31 231,556 -0.14(-0.30%)
Jul 17, 2018 46.63 47.60 46.33 47.45 247,579 +0.51(+1.09%)
Jul 16, 2018 47.75 47.75 46.81 46.94 293,251 -0.80(-1.68%)
Jul 13, 2018 47.83 47.90 47.26 47.74 327,732 -0.01(-0.02%)
Jul 12, 2018 47.27 47.76 47.12 47.75 321,535 +0.83(+1.77%)
Jul 11, 2018 46.43 47.00 46.05 46.92 213,129 -0.04(-0.09%)
Jul 10, 2018 47.35 47.36 46.70 46.96 370,915 -0.21(-0.45%)
Jul 09, 2018 47.25 47.30 46.54 47.17 566,047 +0.47(+1.01%)
Jul 06, 2018 45.85 46.79 45.69 46.70 302,263 +0.93(+2.03%)
Jul 05, 2018 45.53 45.78 45.00 45.77 235,043 +0.62(+1.37%)
Jul 03, 2018 45.15 45.15 45.15 0 -0.45(-0.99%)
Jul 02, 2018 44.78 45.60 44.57 45.60 279,321 +0.62(+1.38%)
Jun 29, 2018 45.40 44.97 44.98 317,338 +0.01(+0.02%)
Jun 28, 2018 44.45 45.05 44.05 44.97 255,058 +0.52(+1.17%)
Jun 27, 2018 46.02 46.18 44.45 44.45 560,676 -1.32(-2.88%)
Jun 26, 2018 45.51 45.95 45.05 45.77 519,564 +0.48(+1.06%)
Jun 25, 2018 46.22 46.38 45.00 45.29 677,011 -1.32(-2.83%)
Jun 22, 2018 47.45 47.45 46.47 46.61 430,986 -0.61(-1.29%)
Jun 21, 2018 48.37 48.57 47.06 47.22 697,623 -1.15(-2.38%)
Jun 20, 2018 47.83 48.42 47.81 48.37 590,372 +0.95(+2.00%)
Jun 19, 2018 47.23 47.48 46.33 47.42 749,680 -0.43(-0.90%)
Jun 18, 2018 46.91 47.85 46.85 47.85 438,710 +0.57(+1.21%)
Jun 15, 2018 47.33 47.27 47.28 321,619 +0.01(+0.02%)
Jun 14, 2018 46.71 47.28 46.58 47.27 510,739 +0.87(+1.88%)
Jun 13, 2018 46.32 46.80 46.17 46.40 436,464 +0.23(+0.50%)
Jun 12, 2018 46.05 46.62 46.05 46.17 434,634 +0.39(+0.85%)
Jun 11, 2018 45.84 46.31 45.52 45.78 374,439 +0.08(+0.18%)
Jun 08, 2018 45.19 45.77 45.11 45.70 247,807 +0.27(+0.59%)
Jun 07, 2018 46.02 46.18 45.09 45.43 444,840 -0.44(-0.96%)
Jun 06, 2018 45.92 45.87 492,885 +0.78(+1.73%)
Jun 05, 2018 44.68 45.15 44.65 45.09 274,746 +0.58(+1.30%)
Jun 04, 2018 44.02 44.55 43.72 44.51 473,520 +0.74(+1.69%)
Jun 01, 2018 43.84 44.06 43.57 43.77 304,764 +0.29(+0.67%)
May 31, 2018 43.53 43.94 43.12 43.48 249,571 -0.19(-0.44%)
May 30, 2018 43.19 43.75 43.19 43.67 387,594 +0.60(+1.39%)
May 29, 2018 43.00 43.31 42.59 43.07 197,709 -0.12(-0.28%)
May 25, 2018 43.19 43.19 43.19 0 -0.06(-0.14%)
May 24, 2018 43.28 43.50 42.99 43.25 275,457 -0.09(-0.21%)
May 23, 2018 42.65 43.34 42.50 43.34 407,918 +0.47(+1.10%)
May 22, 2018 43.00 43.09 42.70 42.87 242,060 +0.13(+0.30%)
May 21, 2018 43.00 43.18 42.48 42.74 298,230 +0.12(+0.28%)
May 18, 2018 43.07 43.14 42.57 42.62 225,874 -0.51(-1.18%)
May 17, 2018 42.97 43.46 42.80 43.13 276,574 +0.06(+0.14%)
May 16, 2018 42.67 43.26 42.56 43.07 205,416 +0.34(+0.79%)
May 15, 2018 42.65 42.81 42.32 42.73 264,834 -0.22(-0.51%)
May 14, 2018 42.99 43.60 42.79 42.95 262,637 +0.07(+0.17%)
May 11, 2018 42.63 42.90 42.43 42.88 214,916 +0.21(+0.49%)
May 10, 2018 42.59 43.02 42.50 42.67 283,139 +0.33(+0.78%)
May 09, 2018 41.43 42.38 41.36 42.34 277,961 +1.05(+2.54%)
May 08, 2018 40.84 41.29 40.70 41.29 220,745 +0.34(+0.83%)
May 07, 2018 40.19 41.12 40.19 40.95 246,449 +1.04(+2.61%)
May 04, 2018 38.96 40.11 38.92 39.91 117,183 +0.62(+1.58%)
May 03, 2018 39.27 39.45 38.57 39.29 216,362 -0.26(-0.66%)
May 02, 2018 39.49 39.96 39.14 39.55 162,906 -0.02(-0.05%)
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.