Skip to main content

Ark Innovation ETF (NY: ARKK )

50.11 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 41.22 41.54 40.90 41.37 295,290 +0.24(+0.59%)
Sep 27, 2019 41.63 42.01 40.78 41.13 320,247 -0.41(-1.00%)
Sep 26, 2019 41.68 41.75 41.04 41.54 160,404 -0.07(-0.16%)
Sep 25, 2019 41.42 41.72 40.83 41.61 278,804 +0.10(+0.23%)
Sep 24, 2019 43.16 43.31 41.13 41.52 381,479 -1.45(-3.37%)
Sep 23, 2019 43.05 43.26 42.88 42.96 146,616 -0.19(-0.45%)
Sep 20, 2019 43.36 43.41 42.68 43.15 246,016 -0.11(-0.25%)
Sep 19, 2019 43.51 43.86 43.18 43.26 177,621 -0.18(-0.42%)
Sep 18, 2019 43.89 43.95 42.89 43.44 182,713 -0.44(-1.01%)
Sep 17, 2019 43.74 43.89 43.55 43.89 201,231 +0.10(+0.22%)
Sep 16, 2019 43.22 43.88 43.21 43.79 183,075 +0.14(+0.33%)
Sep 13, 2019 43.99 44.09 43.60 43.65 263,330 -0.24(-0.55%)
Sep 12, 2019 44.09 44.26 43.66 43.89 279,285 -0.04(-0.09%)
Sep 11, 2019 42.94 43.96 42.88 43.93 408,119 +1.15(+2.68%)
Sep 10, 2019 41.99 42.89 41.79 42.78 239,661 +0.52(+1.23%)
Sep 09, 2019 42.54 42.63 41.98 42.26 208,484 -0.13(-0.30%)
Sep 06, 2019 42.52 42.76 42.23 42.38 119,639 -0.10(-0.23%)
Sep 05, 2019 42.33 42.70 41.92 42.48 215,536 +0.68(+1.62%)
Sep 04, 2019 42.17 42.23 41.59 41.80 194,394 +0.07(+0.16%)
Sep 03, 2019 42.39 42.88 41.55 41.74 320,152 -1.01(-2.37%)
Aug 30, 2019 43.07 43.25 42.37 42.75 209,523 +0.13(+0.32%)
Aug 29, 2019 42.45 42.68 42.24 42.61 210,727 +0.77(+1.84%)
Aug 28, 2019 41.42 42.00 41.14 41.84 356,987 +0.25(+0.60%)
Aug 27, 2019 42.48 42.54 41.28 41.59 236,219 -0.65(-1.53%)
Aug 26, 2019 42.50 42.50 41.80 42.24 442,068 +0.27(+0.64%)
Aug 23, 2019 43.11 43.56 41.82 41.97 252,444 -1.43(-3.29%)
Aug 22, 2019 44.05 44.12 43.10 43.40 132,163 -0.65(-1.47%)
Aug 21, 2019 44.05 44.25 43.73 44.04 258,329 +0.39(+0.88%)
Aug 20, 2019 43.93 43.93 43.50 43.66 184,137 -0.28(-0.64%)
Aug 19, 2019 43.84 43.97 43.50 43.94 291,477 +0.83(+1.92%)
Aug 16, 2019 42.51 43.17 42.51 43.11 280,747 +1.09(+2.59%)
Aug 15, 2019 42.33 42.33 41.60 42.02 357,566 -0.08(-0.18%)
Aug 14, 2019 42.75 42.95 41.79 42.09 379,794 -1.53(-3.52%)
Aug 13, 2019 42.66 43.84 42.44 43.63 305,153 +0.87(+2.03%)
Aug 12, 2019 43.36 43.42 42.64 42.76 275,215 -0.91(-2.08%)
Aug 09, 2019 44.16 44.29 43.28 43.67 189,203 -0.60(-1.35%)
Aug 08, 2019 43.69 44.32 43.41 44.26 409,011 +0.73(+1.68%)
Aug 07, 2019 42.64 43.54 42.44 43.53 452,953 +0.55(+1.28%)
Aug 06, 2019 43.04 43.39 42.22 42.98 488,602 +0.39(+0.91%)
Aug 05, 2019 43.38 43.47 42.03 42.60 894,000 -1.89(-4.25%)
Aug 02, 2019 45.33 45.54 44.09 44.49 367,314 -1.54(-3.35%)
Aug 01, 2019 46.74 47.02 45.30 46.03 334,043 -0.71(-1.53%)
Jul 31, 2019 47.47 47.74 46.12 46.74 265,772 -1.11(-2.32%)
Jul 30, 2019 46.89 47.85 46.77 47.85 248,748 +0.46(+0.98%)
Jul 29, 2019 47.51 47.60 46.53 47.39 223,734 -0.21(-0.45%)
Jul 26, 2019 46.76 47.64 46.69 47.60 160,071 +1.05(+2.26%)
Jul 25, 2019 47.36 47.36 46.51 46.55 296,862 -1.60(-3.33%)
Jul 24, 2019 47.19 48.15 47.00 48.15 273,585 +0.98(+2.09%)
Jul 23, 2019 47.23 47.23 46.77 47.17 139,433 +0.15(+0.33%)
Jul 22, 2019 46.79 47.11 46.69 47.01 209,380 +0.43(+0.93%)
Jul 19, 2019 47.25 47.30 46.57 46.58 195,113 -0.52(-1.11%)
Jul 18, 2019 46.69 47.10 46.64 47.10 137,311 +0.22(+0.47%)
Jul 17, 2019 46.67 47.18 46.47 46.88 136,526 +0.22(+0.48%)
Jul 16, 2019 46.87 46.87 46.35 46.66 119,146 -0.29(-0.62%)
Jul 15, 2019 46.88 46.97 46.47 46.95 134,062 +0.20(+0.43%)
Jul 12, 2019 46.69 46.86 46.39 46.74 203,821 -0.14(-0.31%)
Jul 11, 2019 46.92 47.11 46.45 46.89 159,276 +0.03(+0.06%)
Jul 10, 2019 46.86 47.22 46.60 46.86 180,183 +0.32(+0.68%)
Jul 09, 2019 45.41 46.54 45.41 46.54 244,592 +0.87(+1.90%)
Jul 08, 2019 45.89 45.91 45.43 45.67 307,196 -0.43(-0.94%)
Jul 05, 2019 46.05 46.24 45.61 46.11 152,503 -0.25(-0.54%)
Jul 03, 2019 46.35 46.36 45.95 46.36 154,576 +0.60(+1.31%)
Jul 02, 2019 46.27 46.30 45.44 45.76 236,663 -0.46(-1.00%)
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.