Skip to main content

Ark Innovation ETF (NY: ARKK )

46.18 +0.12 (+0.26%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 44.31 46.35 44.20 46.28 498,471 +2.08(+4.71%)
Jun 27, 2019 43.24 44.21 43.24 44.20 287,726 +1.09(+2.53%)
Jun 26, 2019 43.29 43.46 42.96 43.11 244,168 +0.22(+0.52%)
Jun 25, 2019 43.25 43.50 42.73 42.88 236,044 -0.32(-0.74%)
Jun 24, 2019 43.94 44.03 43.17 43.20 235,762 -0.63(-1.43%)
Jun 21, 2019 43.59 43.86 42.95 43.83 292,779 +0.11(+0.24%)
Jun 20, 2019 44.26 44.39 43.43 43.72 216,412 +0.06(+0.13%)
Jun 19, 2019 43.67 43.75 43.23 43.67 198,209 +0.15(+0.35%)
Jun 18, 2019 43.39 43.93 43.26 43.51 484,952 +0.68(+1.58%)
Jun 17, 2019 41.64 43.05 41.62 42.84 216,129 +1.29(+3.11%)
Jun 14, 2019 41.91 42.05 41.45 41.54 267,275 -0.59(-1.40%)
Jun 13, 2019 41.77 42.13 41.61 42.13 204,876 +0.51(+1.23%)
Jun 12, 2019 41.73 41.91 41.28 41.62 195,946 -0.14(-0.35%)
Jun 11, 2019 42.67 42.75 41.35 41.76 291,869 -0.31(-0.73%)
Jun 10, 2019 42.00 42.74 42.00 42.07 289,175 +0.40(+0.95%)
Jun 07, 2019 40.97 41.77 40.97 41.68 245,399 +1.04(+2.56%)
Jun 06, 2019 40.82 40.87 40.34 40.64 752,237 +0.02(+0.05%)
Jun 05, 2019 40.83 40.86 40.16 40.62 571,975 +0.30(+0.74%)
Jun 04, 2019 39.39 40.36 39.08 40.32 332,225 +1.60(+4.14%)
Jun 03, 2019 39.29 39.54 38.47 38.72 500,539 -0.57(-1.45%)
May 31, 2019 39.65 39.77 39.23 39.29 353,326 -1.04(-2.58%)
May 30, 2019 40.33 40.63 40.00 40.33 207,807 +0.25(+0.63%)
May 29, 2019 40.10 40.33 39.72 40.08 521,005 -0.33(-0.81%)
May 28, 2019 40.79 41.07 40.36 40.40 279,865 -0.24(-0.59%)
May 24, 2019 40.98 41.03 40.43 40.65 306,464 +0.10(+0.24%)
May 23, 2019 41.08 41.28 40.19 40.55 530,599 -1.15(-2.75%)
May 22, 2019 42.01 42.36 41.67 41.70 528,184 -0.65(-1.53%)
May 21, 2019 41.74 42.39 41.70 42.34 322,564 +0.94(+2.26%)
May 20, 2019 41.65 41.98 41.34 41.41 503,935 -0.99(-2.34%)
May 17, 2019 42.90 43.19 42.31 42.40 305,635 -1.27(-2.92%)
May 16, 2019 43.55 43.90 43.50 43.67 448,523 +0.20(+0.47%)
May 15, 2019 42.61 43.48 42.44 43.47 323,547 +0.52(+1.21%)
May 14, 2019 42.49 43.27 42.36 42.95 299,055 +0.81(+1.92%)
May 13, 2019 43.24 43.50 42.08 42.14 720,034 -2.46(-5.51%)
May 10, 2019 44.17 44.79 43.46 44.60 286,040 +0.20(+0.46%)
May 09, 2019 44.19 44.60 43.32 44.40 428,591 -0.39(-0.86%)
May 08, 2019 44.92 45.27 44.43 44.78 342,544 -0.84(-1.84%)
May 07, 2019 46.57 46.77 45.24 45.62 474,977 -1.47(-3.11%)
May 06, 2019 45.39 47.12 45.21 47.09 402,829 +0.41(+0.89%)
May 03, 2019 45.76 46.67 45.55 46.67 323,052 +1.33(+2.94%)
May 02, 2019 45.26 45.43 44.50 45.34 432,736 +0.22(+0.49%)
May 01, 2019 45.82 46.02 45.12 45.12 522,733 -0.42(-0.93%)
Apr 30, 2019 46.11 46.31 45.30 45.55 394,743 -0.55(-1.19%)
Apr 29, 2019 46.03 46.53 46.01 46.10 229,476 +0.10(+0.21%)
Apr 26, 2019 45.90 46.00 45.41 46.00 235,861 +0.11(+0.23%)
Apr 25, 2019 46.12 46.30 45.55 45.89 437,808 -0.41(-0.90%)
Apr 24, 2019 46.78 46.78 46.28 46.31 351,416 -0.41(-0.87%)
Apr 23, 2019 45.77 46.87 45.73 46.71 349,905 +1.14(+2.50%)
Apr 22, 2019 45.30 45.64 45.18 45.57 255,794 +0.15(+0.34%)
Apr 18, 2019 45.44 45.63 44.77 45.42 342,958 +0.04(+0.09%)
Apr 17, 2019 46.94 46.98 45.20 45.38 449,755 -1.19(-2.55%)
Apr 16, 2019 46.53 46.82 46.39 46.57 365,739 +0.32(+0.69%)
Apr 15, 2019 46.78 46.84 45.78 46.25 460,120 -0.49(-1.05%)
Apr 12, 2019 47.05 47.12 46.64 46.74 341,921 +0.11(+0.23%)
Apr 11, 2019 47.20 47.20 46.50 46.64 351,467 -0.61(-1.29%)
Apr 10, 2019 46.70 47.24 46.54 47.24 311,581 +0.66(+1.41%)
Apr 09, 2019 46.93 47.12 46.51 46.59 326,276 -0.49(-1.04%)
Apr 08, 2019 47.05 47.24 46.75 47.08 276,238 -0.10(-0.20%)
Apr 05, 2019 46.59 47.20 46.48 47.18 264,890 +0.75(+1.62%)
Apr 04, 2019 46.66 46.74 45.83 46.42 379,584 -0.63(-1.33%)
Apr 03, 2019 46.48 47.34 46.39 47.05 466,380 +0.94(+2.03%)
Apr 02, 2019 45.80 46.16 45.55 46.12 293,500 +0.37(+0.80%)
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.