Skip to main content

Ark Innovation ETF (NY: ARKK )

35.44 -0.56 (-1.55%)
Streaming Delayed Price Updated: 12:33 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 48.64 49.07 48.64 49.05 77,524 +0.19(+0.40%)
Nov 27, 2019 48.92 49.08 48.59 48.85 134,279 +0.22(+0.46%)
Nov 26, 2019 48.61 48.76 48.34 48.63 173,499 +0.32(+0.66%)
Nov 25, 2019 47.55 48.39 47.41 48.31 211,459 +1.22(+2.58%)
Nov 22, 2019 46.94 47.09 46.68 47.09 202,138 +0.26(+0.56%)
Nov 21, 2019 47.08 47.22 46.68 46.83 149,910 -0.27(-0.58%)
Nov 20, 2019 46.83 47.45 46.44 47.10 219,437 -0.02(-0.04%)
Nov 19, 2019 46.40 47.37 46.40 47.12 239,424 +1.02(+2.22%)
Nov 18, 2019 46.11 46.20 45.72 46.10 286,768 +0.00(+0.00%)
Nov 15, 2019 45.70 46.18 45.58 46.10 278,017 +0.82(+1.80%)
Nov 14, 2019 45.04 45.44 45.04 45.28 135,746 +0.18(+0.41%)
Nov 13, 2019 45.18 45.36 44.90 45.10 163,786 -0.27(-0.60%)
Nov 12, 2019 45.20 45.62 45.03 45.37 144,492 +0.32(+0.71%)
Nov 11, 2019 44.30 45.11 44.25 45.05 139,998 +0.46(+1.03%)
Nov 08, 2019 43.93 44.59 43.82 44.59 136,438 +0.62(+1.42%)
Nov 07, 2019 44.30 44.64 43.89 43.97 243,199 -0.01(-0.02%)
Nov 06, 2019 44.16 44.16 43.82 43.98 267,921 -0.17(-0.37%)
Nov 05, 2019 44.37 44.66 44.12 44.15 228,790 -0.09(-0.20%)
Nov 04, 2019 44.38 44.57 43.97 44.23 128,671 +0.24(+0.55%)
Nov 01, 2019 43.38 44.00 43.19 43.99 363,972 +0.97(+2.26%)
Oct 31, 2019 43.07 43.44 42.64 43.02 161,464 -0.14(-0.32%)
Oct 30, 2019 43.11 43.16 42.75 43.15 183,440 +0.05(+0.11%)
Oct 29, 2019 43.26 43.43 42.97 43.11 412,815 -0.31(-0.72%)
Oct 28, 2019 42.54 43.53 42.54 43.42 246,136 +1.09(+2.57%)
Oct 25, 2019 41.30 42.39 41.04 42.33 181,369 +0.85(+2.04%)
Oct 24, 2019 41.38 41.56 41.03 41.48 246,364 +0.87(+2.13%)
Oct 23, 2019 40.75 41.04 40.52 40.62 147,162 -0.17(-0.41%)
Oct 22, 2019 41.46 41.57 40.73 40.78 191,940 -0.47(-1.13%)
Oct 21, 2019 41.07 41.41 40.79 41.25 155,371 +0.47(+1.14%)
Oct 18, 2019 41.66 41.69 40.37 40.78 166,049 -0.92(-2.22%)
Oct 17, 2019 41.71 41.91 41.60 41.71 158,504 +0.08(+0.19%)
Oct 16, 2019 41.81 41.90 41.52 41.63 193,739 -0.34(-0.81%)
Oct 15, 2019 41.34 42.10 41.28 41.97 180,670 +0.87(+2.11%)
Oct 14, 2019 40.71 41.30 40.59 41.10 168,817 +0.32(+0.79%)
Oct 11, 2019 40.79 41.35 40.75 40.78 249,434 +0.63(+1.57%)
Oct 10, 2019 40.13 40.51 39.89 40.15 252,904 +0.09(+0.22%)
Oct 09, 2019 39.94 40.25 39.71 40.06 136,899 +0.55(+1.40%)
Oct 08, 2019 40.50 40.50 39.50 39.51 295,468 -1.37(-3.35%)
Oct 07, 2019 40.65 41.23 40.54 40.88 175,937 +0.06(+0.14%)
Oct 04, 2019 40.50 40.85 40.16 40.82 238,227 +0.43(+1.06%)
Oct 03, 2019 39.94 40.47 39.02 40.39 347,234 +0.25(+0.63%)
Oct 02, 2019 40.45 40.45 39.70 40.14 719,084 -0.61(-1.50%)
Oct 01, 2019 41.96 42.16 40.71 40.75 288,697 -0.96(-2.31%)
Sep 30, 2019 41.56 41.89 41.24 41.71 292,851 +0.24(+0.59%)
Sep 27, 2019 41.98 42.36 41.12 41.47 317,601 -0.42(-1.00%)
Sep 26, 2019 42.03 42.10 41.38 41.89 159,079 -0.07(-0.16%)
Sep 25, 2019 41.76 42.06 41.17 41.96 276,501 +0.10(+0.23%)
Sep 24, 2019 43.52 43.67 41.47 41.86 378,328 -1.46(-3.37%)
Sep 23, 2019 43.41 43.62 43.23 43.32 145,405 -0.19(-0.45%)
Sep 20, 2019 43.72 43.77 43.04 43.51 243,984 -0.11(-0.25%)
Sep 19, 2019 43.87 44.22 43.54 43.62 176,154 -0.18(-0.42%)
Sep 18, 2019 44.25 44.31 43.25 43.81 181,204 -0.45(-1.01%)
Sep 17, 2019 44.11 44.25 43.91 44.25 199,568 +0.10(+0.22%)
Sep 16, 2019 43.58 44.24 43.57 44.16 181,563 +0.15(+0.33%)
Sep 13, 2019 44.36 44.46 43.96 44.01 261,155 -0.24(-0.55%)
Sep 12, 2019 44.46 44.63 44.03 44.25 276,978 -0.04(-0.09%)
Sep 11, 2019 43.30 44.32 43.24 44.29 404,748 +1.16(+2.68%)
Sep 10, 2019 42.34 43.25 42.14 43.13 237,682 +0.53(+1.23%)
Sep 09, 2019 42.89 42.99 42.33 42.61 206,762 -0.13(-0.30%)
Sep 06, 2019 42.87 43.11 42.58 42.74 118,650 -0.10(-0.23%)
Sep 05, 2019 42.69 43.06 42.27 42.83 213,756 +0.68(+1.62%)
Sep 04, 2019 42.52 42.58 41.93 42.15 192,789 +0.07(+0.16%)
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.