Skip to main content

Ark Innovation ETF (NY: ARKK )

50.45 +0.34 (+0.68%)
Streaming Delayed Price Updated: 11:38 AM 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%)
Jul 01, 2020 69.19 71.64 69.06 71.16 1,703,978 +2.12(+3.07%)
Jun 30, 2020 67.04 69.15 66.98 69.04 1,373,535 +1.89(+2.81%)
Jun 29, 2020 67.14 67.35 65.57 67.15 1,522,046 +0.38(+0.57%)
Jun 26, 2020 68.10 68.80 66.73 66.77 1,218,014 -1.56(-2.28%)
Jun 25, 2020 66.94 68.51 66.23 68.33 1,168,806 +1.24(+1.85%)
Jun 24, 2020 69.35 70.15 66.43 67.09 1,861,911 -3.00(-4.28%)
Jun 23, 2020 70.22 71.11 69.27 70.09 1,966,548 +1.07(+1.56%)
Jun 22, 2020 66.47 69.15 66.40 69.02 1,698,348 +3.16(+4.79%)
Jun 19, 2020 66.56 67.04 65.44 65.86 1,029,920 +0.39(+0.59%)
Jun 18, 2020 64.31 65.73 64.10 65.47 794,899 +1.09(+1.70%)
Jun 17, 2020 65.07 65.44 64.11 64.38 891,083 -0.18(-0.28%)
Jun 16, 2020 64.62 64.89 62.39 64.56 2,238,209 +1.98(+3.17%)
Jun 15, 2020 58.80 62.71 58.80 62.58 1,673,285 +2.15(+3.56%)
Jun 12, 2020 61.69 61.81 58.68 60.43 1,224,935 +0.82(+1.38%)
Jun 11, 2020 61.89 62.42 59.54 59.61 1,876,982 -4.78(-7.43%)
Jun 10, 2020 64.52 64.90 63.55 64.39 1,312,727 +0.87(+1.37%)
Jun 09, 2020 62.54 64.48 62.37 63.52 1,807,825 +0.23(+0.37%)
Jun 08, 2020 62.92 63.29 62.46 63.29 1,000,159 +1.08(+1.74%)
Jun 05, 2020 63.27 63.56 61.97 62.20 874,053 +0.29(+0.47%)
Jun 04, 2020 63.70 64.17 61.44 61.91 1,284,031 -1.86(-2.91%)
Jun 03, 2020 64.30 64.59 63.57 63.77 1,580,274 +0.26(+0.41%)
Jun 02, 2020 63.12 63.55 61.97 63.51 1,415,604 +0.77(+1.23%)
Jun 01, 2020 61.34 63.09 60.92 62.73 1,608,843 +1.92(+3.15%)
May 29, 2020 59.97 60.99 59.33 60.82 619,749 +1.04(+1.73%)
May 28, 2020 60.73 61.24 59.53 59.78 862,035 -0.74(-1.22%)
May 27, 2020 61.50 61.50 57.75 60.52 1,109,886 -0.38(-0.62%)
May 26, 2020 62.83 62.83 60.78 60.90 1,496,570 +0.14(+0.22%)
May 22, 2020 59.99 60.80 59.54 60.76 706,618 +0.76(+1.26%)
May 21, 2020 59.85 60.35 58.58 60.00 866,761 +0.15(+0.26%)
May 20, 2020 59.07 59.92 58.05 59.85 1,137,606 +1.94(+3.34%)
May 19, 2020 58.10 59.20 57.78 57.91 895,999 -0.06(-0.10%)
May 18, 2020 58.16 58.71 57.72 57.97 853,121 +1.73(+3.08%)
May 15, 2020 54.05 56.36 53.75 56.24 509,950 +1.78(+3.27%)
May 14, 2020 53.66 54.65 52.58 54.46 1,056,856 -0.08(-0.14%)
May 13, 2020 56.18 56.85 53.02 54.53 956,376 -1.77(-3.15%)
May 12, 2020 58.57 58.57 56.31 56.31 983,181 -1.47(-2.55%)
May 11, 2020 55.72 58.27 55.56 57.78 792,808 +1.34(+2.37%)
May 08, 2020 55.34 56.59 54.70 56.44 642,267 +1.65(+3.00%)
May 07, 2020 54.30 55.09 53.87 54.80 659,879 +1.23(+2.30%)
May 06, 2020 53.57 54.07 53.01 53.57 634,442 +0.26(+0.49%)
May 05, 2020 53.76 54.23 53.02 53.31 658,342 +0.73(+1.38%)
May 04, 2020 50.06 52.58 49.89 52.58 475,130 +1.87(+3.68%)
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.