Skip to main content

Ark Innovation ETF (NY: ARKK )

34.80 -0.19 (-0.54%)
Official Closing Price Updated: 6:30 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 42.64 43.46 42.30 43.24 218,901 +0.92(+2.18%)
Jul 30, 2018 43.42 43.42 42.23 42.32 519,797 -1.09(-2.50%)
Jul 27, 2018 45.12 45.12 43.06 43.41 520,191 -1.73(-3.83%)
Jul 26, 2018 45.17 45.51 44.77 45.13 265,377 -0.35(-0.77%)
Jul 25, 2018 44.50 45.48 44.50 45.48 356,314 +0.95(+2.14%)
Jul 24, 2018 46.11 46.22 44.23 44.53 517,061 -1.19(-2.61%)
Jul 23, 2018 45.76 45.98 45.24 45.73 217,398 -0.16(-0.34%)
Jul 20, 2018 46.29 45.88 45.88 202,361 -0.25(-0.55%)
Jul 19, 2018 45.79 46.24 45.54 46.13 361,537 +0.21(+0.46%)
Jul 18, 2018 46.11 46.11 45.41 45.92 238,568 -0.14(-0.30%)
Jul 17, 2018 45.26 46.20 44.97 46.06 255,077 +0.49(+1.09%)
Jul 16, 2018 46.35 46.35 45.43 45.56 302,132 -0.78(-1.68%)
Jul 13, 2018 46.42 46.49 45.87 46.34 337,657 -0.01(-0.02%)
Jul 12, 2018 45.88 46.36 45.73 46.35 331,273 +0.81(+1.77%)
Jul 11, 2018 45.07 45.62 44.70 45.54 219,583 -0.04(-0.09%)
Jul 10, 2018 45.96 45.97 45.33 45.58 382,148 -0.20(-0.45%)
Jul 09, 2018 45.86 45.91 45.17 45.78 583,190 +0.46(+1.01%)
Jul 06, 2018 44.50 45.41 44.35 45.33 311,417 +0.90(+2.03%)
Jul 05, 2018 44.19 44.43 43.68 44.42 242,161 +0.60(+1.37%)
Jul 03, 2018 43.82 43.82 43.82 0 -0.44(-0.99%)
Jul 02, 2018 43.46 44.26 43.26 44.26 287,780 +0.60(+1.38%)
Jun 29, 2018 44.06 43.65 43.66 326,949 +0.01(+0.02%)
Jun 28, 2018 43.14 43.72 42.76 43.65 262,782 +0.50(+1.17%)
Jun 27, 2018 44.67 44.82 43.14 43.14 577,656 -1.28(-2.88%)
Jun 26, 2018 44.17 44.60 43.72 44.42 535,299 +0.47(+1.06%)
Jun 25, 2018 44.86 45.02 43.68 43.96 697,515 -1.28(-2.83%)
Jun 22, 2018 46.06 46.06 45.10 45.24 444,038 -0.59(-1.29%)
Jun 21, 2018 46.95 47.14 45.68 45.83 718,751 -1.12(-2.38%)
Jun 20, 2018 46.42 47.00 46.40 46.95 608,252 +0.92(+2.00%)
Jun 19, 2018 45.84 46.08 44.97 46.03 772,385 -0.42(-0.90%)
Jun 18, 2018 45.53 46.44 45.47 46.44 451,996 +0.55(+1.21%)
Jun 15, 2018 45.94 45.88 45.89 331,359 +0.01(+0.02%)
Jun 14, 2018 45.34 45.89 45.21 45.88 526,207 +0.84(+1.88%)
Jun 13, 2018 44.96 45.42 44.81 45.04 449,682 +0.22(+0.50%)
Jun 12, 2018 44.70 45.25 44.70 44.81 447,797 +0.38(+0.85%)
Jun 11, 2018 44.49 44.95 44.18 44.43 385,779 +0.08(+0.17%)
Jun 08, 2018 43.86 44.42 43.78 44.36 255,312 +0.26(+0.59%)
Jun 07, 2018 44.67 44.82 43.76 44.09 458,312 -0.43(-0.96%)
Jun 06, 2018 44.57 44.52 507,812 +0.76(+1.73%)
Jun 05, 2018 43.37 43.82 43.34 43.76 283,067 +0.56(+1.30%)
Jun 04, 2018 42.73 43.24 42.43 43.20 487,861 +0.72(+1.69%)
Jun 01, 2018 42.55 42.76 42.29 42.48 313,994 +0.28(+0.67%)
May 31, 2018 42.25 42.65 41.85 42.20 257,129 -0.18(-0.44%)
May 30, 2018 41.92 42.46 41.92 42.39 399,332 +0.58(+1.39%)
May 29, 2018 41.74 42.04 41.34 41.80 203,696 -0.12(-0.28%)
May 25, 2018 41.92 41.92 41.92 0 -0.06(-0.14%)
May 24, 2018 42.01 42.22 41.73 41.98 283,799 -0.09(-0.21%)
May 23, 2018 41.40 42.07 41.25 42.07 420,272 +0.46(+1.10%)
May 22, 2018 41.74 41.82 41.44 41.61 249,391 +0.13(+0.30%)
May 21, 2018 41.74 41.91 41.23 41.48 307,262 +0.12(+0.28%)
May 18, 2018 41.80 41.87 41.32 41.37 232,714 -0.50(-1.18%)
May 17, 2018 41.71 42.18 41.54 41.86 284,950 +0.06(+0.14%)
May 16, 2018 41.42 41.99 41.31 41.80 211,637 +0.33(+0.79%)
May 15, 2018 41.40 41.55 41.08 41.47 272,854 -0.21(-0.51%)
May 14, 2018 41.73 42.32 41.53 41.69 270,591 +0.07(+0.17%)
May 11, 2018 41.38 41.64 41.18 41.62 221,425 +0.20(+0.49%)
May 10, 2018 41.34 41.76 41.25 41.42 291,714 +0.32(+0.78%)
May 09, 2018 40.21 41.13 40.14 41.10 286,379 +1.02(+2.54%)
May 08, 2018 39.64 40.08 39.50 40.08 227,430 +0.33(+0.83%)
May 07, 2018 39.01 39.91 39.01 39.75 253,913 +1.01(+2.61%)
May 04, 2018 37.81 38.93 37.78 38.74 120,732 +0.60(+1.58%)
May 03, 2018 38.12 38.29 37.44 38.13 222,914 -0.25(-0.66%)
May 02, 2018 38.33 38.78 37.99 38.39 167,839 -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.