Skip to main content

Ark Innovation ETF (NY: ARKK )

50.08 -0.03 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 89.89 90.57 88.41 89.07 2,936,788 -0.75(-0.83%)
Sep 29, 2020 88.84 90.40 88.82 89.81 1,576,719 +1.02(+1.14%)
Sep 28, 2020 89.96 90.08 88.06 88.80 1,954,907 +0.94(+1.07%)
Sep 25, 2020 85.28 87.92 85.22 87.86 1,643,266 +2.76(+3.24%)
Sep 24, 2020 83.46 86.41 82.55 85.10 3,338,313 -0.05(-0.06%)
Sep 23, 2020 88.21 88.56 84.57 85.15 1,819,607 -3.64(-4.10%)
Sep 22, 2020 87.92 88.86 86.10 88.79 1,637,125 +1.09(+1.25%)
Sep 21, 2020 85.57 87.81 84.08 87.69 2,401,460 +0.68(+0.78%)
Sep 18, 2020 87.61 87.97 84.91 87.02 1,653,802 +0.56(+0.65%)
Sep 17, 2020 85.55 87.48 85.24 86.45 1,815,627 -2.27(-2.55%)
Sep 16, 2020 89.17 90.34 88.46 88.72 2,013,806 -0.18(-0.21%)
Sep 15, 2020 88.10 89.75 87.52 88.90 2,635,654 +2.65(+3.08%)
Sep 14, 2020 83.90 86.43 83.83 86.25 2,725,751 +3.62(+4.38%)
Sep 11, 2020 84.02 84.53 81.23 82.63 3,055,676 -0.47(-0.57%)
Sep 10, 2020 85.20 86.55 82.29 83.10 3,694,873 -0.72(-0.85%)
Sep 09, 2020 82.73 84.13 81.48 83.82 3,900,680 +3.37(+4.19%)
Sep 08, 2020 80.15 83.35 79.49 80.45 3,440,490 -3.82(-4.54%)
Sep 04, 2020 86.35 87.31 78.74 84.28 5,656,042 -2.67(-3.07%)
Sep 03, 2020 91.15 91.20 86.03 86.95 4,817,324 -6.93(-7.38%)
Sep 02, 2020 95.75 95.75 90.93 93.88 4,292,283 -0.23(-0.25%)
Sep 01, 2020 93.38 94.19 92.38 94.11 3,883,577 +1.82(+1.97%)
Aug 31, 2020 89.90 92.63 89.55 92.29 3,661,491 +2.88(+3.22%)
Aug 28, 2020 88.60 90.02 88.39 89.42 1,553,919 +1.54(+1.75%)
Aug 27, 2020 89.08 89.08 86.65 87.88 1,648,799 -0.61(-0.69%)
Aug 26, 2020 86.85 89.18 86.85 88.49 1,942,326 +1.84(+2.12%)
Aug 25, 2020 85.64 86.73 84.61 86.65 1,417,648 +1.01(+1.18%)
Aug 24, 2020 88.97 88.97 85.08 85.64 2,708,864 -1.33(-1.53%)
Aug 21, 2020 87.13 87.54 86.81 86.97 1,949,836 +0.34(+0.39%)
Aug 20, 2020 85.50 87.12 85.24 86.63 1,506,691 +0.60(+0.70%)
Aug 19, 2020 85.81 87.50 85.37 86.03 2,053,209 +0.27(+0.32%)
Aug 18, 2020 85.99 86.13 84.52 85.76 1,962,428 +0.92(+1.08%)
Aug 17, 2020 82.67 84.95 82.60 84.84 1,768,292 +2.82(+3.43%)
Aug 14, 2020 83.34 83.55 81.67 82.02 1,095,201 -1.01(-1.21%)
Aug 13, 2020 81.82 83.64 81.82 83.03 1,672,258 +1.75(+2.16%)
Aug 12, 2020 80.29 81.60 79.83 81.27 1,515,784 +2.29(+2.91%)
Aug 11, 2020 80.66 81.03 78.80 78.98 1,639,907 -1.83(-2.26%)
Aug 10, 2020 81.96 82.18 80.13 80.81 1,736,125 +0.95(+1.19%)
Aug 07, 2020 81.89 82.12 78.65 79.86 2,048,272 -2.30(-2.80%)
Aug 06, 2020 82.89 83.37 81.69 82.17 1,602,970 -0.72(-0.86%)
Aug 05, 2020 82.22 83.09 81.78 82.88 2,100,885 +1.36(+1.67%)
Aug 04, 2020 81.23 81.57 80.48 81.52 2,147,589 +0.50(+0.62%)
Aug 03, 2020 78.72 81.31 78.61 81.01 3,021,699 +3.20(+4.12%)
Jul 31, 2020 79.09 79.22 76.83 77.81 1,069,997 -0.03(-0.04%)
Jul 30, 2020 76.89 78.23 76.29 77.84 1,046,584 +0.32(+0.41%)
Jul 29, 2020 77.45 78.03 77.32 77.52 1,134,871 +0.70(+0.91%)
Jul 28, 2020 79.02 79.04 76.75 76.82 1,220,501 -2.54(-3.20%)
Jul 27, 2020 77.26 79.51 76.79 79.36 2,389,598 +3.04(+3.98%)
Jul 24, 2020 76.39 77.27 74.93 76.32 2,017,182 -1.59(-2.04%)
Jul 23, 2020 80.26 80.93 77.04 77.91 1,852,236 -1.99(-2.50%)
Jul 22, 2020 80.36 80.92 79.24 79.90 1,217,880 +0.01(+0.01%)
Jul 21, 2020 82.24 82.24 79.65 79.89 1,855,245 -1.46(-1.80%)
Jul 20, 2020 78.65 81.57 78.53 81.35 1,806,209 +3.25(+4.17%)
Jul 17, 2020 77.74 78.28 77.10 78.10 1,306,742 +0.88(+1.14%)
Jul 16, 2020 77.06 77.91 76.40 77.22 1,478,919 -1.13(-1.45%)
Jul 15, 2020 77.80 78.53 76.04 78.35 2,817,847 +2.04(+2.68%)
Jul 14, 2020 75.61 76.97 72.62 76.31 2,107,874 +0.66(+0.87%)
Jul 13, 2020 80.36 81.85 75.51 75.65 3,761,428 -2.66(-3.40%)
Jul 10, 2020 78.37 78.77 77.62 78.31 1,627,669 -0.18(-0.23%)
Jul 09, 2020 79.14 79.32 76.50 78.50 2,099,034 +0.35(+0.45%)
Jul 08, 2020 77.47 78.65 77.10 78.15 2,303,181 +1.82(+2.38%)
Jul 07, 2020 75.61 78.02 75.08 76.33 2,325,301 +1.06(+1.40%)
Jul 06, 2020 74.81 76.52 74.06 75.27 2,037,464 +2.72(+3.75%)
Jul 02, 2020 73.49 73.50 72.21 72.55 2,239,982 +1.39(+1.96%)
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.