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 (%)
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.