Skip to main content

Ark Innovation ETF (NY: ARKK )

34.80 -0.19 (-0.54%)
Official Closing Price Updated: 6:30 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 119.02 121.41 118.64 119.02 5,609,280 -1.59(-1.32%)
Jul 29, 2021 120.17 122.22 119.68 120.61 3,782,104 +0.25(+0.21%)
Jul 28, 2021 117.59 120.78 117.00 120.36 5,857,797 +2.71(+2.30%)
Jul 27, 2021 120.01 120.53 114.64 117.65 11,071,723 -2.96(-2.45%)
Jul 26, 2021 121.50 122.10 119.96 120.61 5,844,682 -0.82(-0.68%)
Jul 23, 2021 121.00 121.56 119.39 121.43 4,424,770 +0.71(+0.59%)
Jul 22, 2021 121.50 122.41 120.26 120.71 4,809,760 -0.94(-0.77%)
Jul 21, 2021 119.89 121.90 119.00 121.66 5,790,398 +1.88(+1.57%)
Jul 20, 2021 116.55 120.18 115.50 119.77 6,758,415 +3.45(+2.97%)
Jul 19, 2021 112.99 116.62 112.34 116.32 11,956,223 +0.74(+0.64%)
Jul 16, 2021 116.85 116.97 114.50 115.58 7,711,306 +0.13(+0.11%)
Jul 15, 2021 117.08 118.43 113.52 115.45 12,857,725 -1.76(-1.50%)
Jul 14, 2021 122.30 122.30 117.10 117.20 10,577,431 -4.07(-3.35%)
Jul 13, 2021 123.47 123.93 121.20 121.27 6,524,299 -2.45(-1.98%)
Jul 12, 2021 125.21 126.36 123.00 123.72 4,090,526 -0.87(-0.70%)
Jul 09, 2021 122.60 124.87 121.03 124.59 6,359,566 +2.29(+1.87%)
Jul 08, 2021 119.39 123.32 118.41 122.30 9,736,858 -0.94(-0.76%)
Jul 07, 2021 126.96 127.23 122.11 123.24 9,387,774 -2.96(-2.34%)
Jul 06, 2021 127.05 127.92 125.38 126.20 7,432,061 -0.90(-0.71%)
Jul 02, 2021 128.82 130.35 126.84 127.10 5,940,323 -1.00(-0.78%)
Jul 01, 2021 129.68 130.47 126.24 128.10 7,428,445 -1.61(-1.24%)
Jun 30, 2021 129.48 131.42 128.00 129.71 9,382,917 -0.10(-0.08%)
Jun 29, 2021 129.01 130.42 127.95 129.81 7,125,756 +0.65(+0.50%)
Jun 28, 2021 127.65 129.76 127.48 129.16 10,479,234 +4.70(+3.78%)
Jun 25, 2021 124.91 125.30 123.02 124.46 7,392,717 +0.21(+0.17%)
Jun 24, 2021 123.89 126.18 123.50 124.25 9,985,864 +1.74(+1.42%)
Jun 23, 2021 120.51 122.87 120.23 122.52 7,903,504 +2.49(+2.07%)
Jun 22, 2021 118.07 120.06 117.88 120.03 6,407,243 +1.50(+1.26%)
Jun 21, 2021 117.50 119.20 115.57 118.53 5,492,908 +0.60(+0.51%)
Jun 18, 2021 116.81 118.87 116.42 117.93 8,599,304 +0.40(+0.34%)
Jun 17, 2021 112.87 118.19 112.69 117.53 12,842,724 +3.94(+3.47%)
Jun 16, 2021 113.96 114.82 110.96 113.59 12,349,946 -0.55(-0.49%)
Jun 15, 2021 116.89 117.08 113.70 114.15 8,703,157 -3.21(-2.74%)
Jun 14, 2021 115.64 117.94 115.46 117.36 8,533,797 +2.19(+1.90%)
Jun 11, 2021 114.53 115.21 113.88 115.17 6,716,160 +1.14(+1.00%)
Jun 10, 2021 111.53 114.19 111.22 114.03 7,234,052 +2.10(+1.88%)
Jun 09, 2021 112.82 113.78 111.73 111.93 7,406,034 -0.28(-0.25%)
Jun 08, 2021 112.82 113.83 109.81 112.20 6,861,913 +0.44(+0.39%)
Jun 07, 2021 108.38 112.12 108.04 111.77 7,447,478 +3.15(+2.90%)
Jun 04, 2021 107.91 109.39 107.55 108.61 6,635,899 +2.06(+1.94%)
Jun 03, 2021 108.91 109.77 106.51 106.55 10,164,974 -3.84(-3.48%)
Jun 02, 2021 110.42 111.31 109.36 110.39 7,308,416 +0.05(+0.04%)
Jun 01, 2021 111.93 112.81 109.15 110.34 7,555,238 -0.84(-0.76%)
May 28, 2021 111.54 114.20 110.94 111.18 9,293,790 -0.18(-0.16%)
May 27, 2021 110.38 111.39 108.38 111.36 7,551,376 +0.84(+0.76%)
May 26, 2021 109.07 110.83 108.86 110.52 8,405,180 +2.03(+1.87%)
May 25, 2021 108.60 109.86 107.46 108.48 8,892,308 +0.64(+0.60%)
May 24, 2021 105.96 108.59 105.03 107.84 9,397,748 +2.87(+2.73%)
May 21, 2021 106.77 107.25 104.84 104.97 11,573,452 -0.74(-0.70%)
May 20, 2021 103.64 106.23 103.20 105.72 11,888,601 +3.59(+3.52%)
May 19, 2021 99.22 102.39 99.21 102.13 18,511,164 -1.81(-1.74%)
May 18, 2021 102.47 106.31 101.44 103.93 17,798,448 +1.47(+1.43%)
May 17, 2021 101.91 104.09 100.11 102.47 16,371,846 -0.99(-0.96%)
May 14, 2021 101.02 103.78 99.75 103.46 20,742,254 +4.79(+4.85%)
May 13, 2021 102.44 103.82 96.42 98.67 29,930,110 -2.66(-2.62%)
May 12, 2021 102.49 104.97 100.70 101.32 17,603,420 -3.93(-3.73%)
May 11, 2021 99.04 106.25 98.08 105.25 30,682,506 +2.12(+2.06%)
May 10, 2021 107.49 107.50 103.05 103.13 17,932,824 -5.69(-5.23%)
May 07, 2021 110.11 112.20 108.24 108.82 14,891,339 +1.37(+1.27%)
May 06, 2021 109.72 109.72 104.81 107.45 17,648,148 -3.18(-2.88%)
May 05, 2021 113.55 113.90 109.80 110.64 9,172,317 -1.73(-1.54%)
May 04, 2021 114.53 114.56 110.25 112.36 14,735,268 -3.59(-3.10%)
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.