Skip to main content

Ark Innovation ETF (NY: ARKK )

35.16 +0.81 (+2.36%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 55.37 55.64 53.79 54.01 800,366 -1.27(-2.30%)
Apr 29, 2020 54.36 55.52 53.30 55.28 1,036,178 +2.52(+4.77%)
Apr 28, 2020 55.38 55.38 52.11 52.76 914,882 -1.55(-2.86%)
Apr 27, 2020 52.78 55.09 52.48 54.32 1,952,405 +2.52(+4.86%)
Apr 24, 2020 51.13 52.09 50.50 51.80 508,709 +1.02(+2.02%)
Apr 23, 2020 51.18 52.20 50.69 50.77 670,007 -0.40(-0.78%)
Apr 22, 2020 50.92 51.43 50.08 51.17 531,930 +1.77(+3.58%)
Apr 21, 2020 50.75 51.02 48.57 49.41 728,258 -2.14(-4.15%)
Apr 20, 2020 50.41 52.59 49.80 51.54 859,822 +0.53(+1.03%)
Apr 17, 2020 50.87 51.10 50.08 51.02 1,005,433 +1.62(+3.28%)
Apr 16, 2020 48.73 49.68 48.13 49.40 700,946 +1.02(+2.10%)
Apr 15, 2020 48.30 48.84 47.44 48.38 829,701 -0.80(-1.63%)
Apr 14, 2020 48.54 49.62 48.19 49.18 922,547 +2.47(+5.29%)
Apr 13, 2020 46.05 46.79 45.01 46.71 587,182 +0.55(+1.18%)
Apr 09, 2020 45.92 46.81 45.40 46.16 2,287,144 +1.25(+2.78%)
Apr 08, 2020 44.09 45.11 43.42 44.91 559,782 +1.75(+4.05%)
Apr 07, 2020 45.07 45.39 43.00 43.17 623,002 +0.04(+0.09%)
Apr 06, 2020 41.37 43.26 41.02 43.13 592,716 +3.89(+9.90%)
Apr 03, 2020 39.98 40.51 38.85 39.24 505,636 -0.28(-0.72%)
Apr 02, 2020 38.69 40.71 38.47 39.53 529,260 +0.24(+0.62%)
Apr 01, 2020 41.41 41.62 38.88 39.28 795,128 -3.67(-8.55%)
Mar 31, 2020 43.31 44.30 42.20 42.95 620,918 -0.59(-1.35%)
Mar 30, 2020 43.14 43.66 41.84 43.54 1,003,724 +0.82(+1.92%)
Mar 27, 2020 43.40 43.88 42.17 42.72 815,512 -2.16(-4.81%)
Mar 26, 2020 43.21 45.43 43.21 44.88 1,452,507 +2.13(+4.98%)
Mar 25, 2020 42.23 44.39 41.04 42.75 1,322,759 +1.60(+3.89%)
Mar 24, 2020 40.15 41.23 39.45 41.15 1,048,890 +3.71(+9.91%)
Mar 23, 2020 36.66 38.32 35.76 37.44 989,898 +0.49(+1.32%)
Mar 20, 2020 38.17 39.60 36.91 36.95 979,209 +0.04(+0.11%)
Mar 19, 2020 33.97 37.76 33.26 36.91 923,235 +3.05(+8.99%)
Mar 18, 2020 34.65 36.54 32.21 33.86 1,098,942 -3.46(-9.26%)
Mar 17, 2020 36.47 38.72 33.91 37.32 922,057 +1.96(+5.55%)
Mar 16, 2020 36.66 38.54 35.36 35.36 1,329,688 -6.52(-15.57%)
Mar 13, 2020 42.60 43.13 38.17 41.88 1,205,086 +1.83(+4.56%)
Mar 12, 2020 42.41 42.82 40.05 40.05 1,330,067 -5.77(-12.59%)
Mar 11, 2020 47.50 48.12 45.29 45.82 699,003 -3.04(-6.21%)
Mar 10, 2020 48.71 48.86 46.37 48.86 765,415 +2.22(+4.75%)
Mar 09, 2020 46.86 48.62 45.78 46.64 891,911 -4.23(-8.31%)
Mar 06, 2020 50.35 51.64 49.87 50.87 720,859 -1.37(-2.62%)
Mar 05, 2020 51.93 53.16 51.70 52.24 518,044 -1.25(-2.34%)
Mar 04, 2020 52.88 53.52 51.62 53.49 573,085 +1.76(+3.40%)
Mar 03, 2020 53.39 54.23 50.65 51.73 925,823 -1.06(-2.02%)
Mar 02, 2020 52.28 52.82 50.90 52.79 871,859 +1.21(+2.35%)
Feb 28, 2020 48.50 51.58 48.42 51.58 1,057,472 +1.10(+2.19%)
Feb 27, 2020 51.01 52.83 49.52 50.48 1,019,304 -1.79(-3.42%)
Feb 26, 2020 53.10 53.85 51.81 52.27 681,178 -0.55(-1.04%)
Feb 25, 2020 55.30 55.52 52.48 52.81 839,063 -1.87(-3.43%)
Feb 24, 2020 54.12 55.23 53.69 54.69 1,213,061 -2.53(-4.42%)
Feb 21, 2020 58.12 58.18 56.82 57.21 553,782 -1.25(-2.14%)
Feb 20, 2020 58.73 59.17 57.42 58.46 583,080 -0.47(-0.79%)
Feb 19, 2020 58.57 59.28 58.26 58.93 666,382 +1.18(+2.05%)
Feb 18, 2020 57.59 57.75 57.11 57.75 568,189 +0.46(+0.80%)
Feb 14, 2020 57.50 57.73 57.18 57.29 347,061 -0.07(-0.12%)
Feb 13, 2020 56.68 57.83 56.42 57.36 497,254 +0.42(+0.74%)
Feb 12, 2020 57.01 57.08 56.42 56.94 525,956 +0.53(+0.93%)
Feb 11, 2020 56.27 56.76 55.71 56.41 570,711 +0.88(+1.58%)
Feb 10, 2020 54.95 55.66 54.88 55.54 544,577 +1.02(+1.88%)
Feb 07, 2020 54.80 55.11 54.43 54.51 316,534 -0.32(-0.59%)
Feb 06, 2020 54.40 55.27 53.92 54.83 415,226 +0.63(+1.17%)
Feb 05, 2020 55.42 55.42 53.84 54.20 470,792 -0.78(-1.42%)
Feb 04, 2020 54.39 55.68 53.87 54.98 680,437 +2.30(+4.37%)
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.