Indicators

Ark Innovation ETF (NY: ARKK )

44.07 +0.46 (+1.05%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	49.37	50.07	49.28	50.03	13,709,133	+1.00(+2.04%)
Jul 28, 2023	47.71	49.03	47.58	49.03	17,895,044	+2.55(+5.48%)
Jul 27, 2023	48.96	49.01	46.28	46.48	19,768,828	-1.40(-2.92%)
Jul 26, 2023	46.79	48.12	46.64	47.88	13,520,312	+1.00(+2.14%)
Jul 25, 2023	47.21	47.73	46.85	46.88	9,405,020	-0.14(-0.30%)
Jul 24, 2023	47.44	47.65	46.52	47.02	11,909,660	-0.52(-1.08%)
Jul 21, 2023	47.99	48.22	47.00	47.53	15,925,258	+0.17(+0.36%)
Jul 20, 2023	49.33	49.67	47.20	47.37	26,894,364	-2.87(-5.71%)
Jul 19, 2023	50.04	50.91	49.55	50.23	18,483,334	+0.78(+1.58%)
Jul 18, 2023	49.44	49.74	49.03	49.45	12,751,467	+0.18(+0.36%)
Jul 17, 2023	48.17	49.48	47.80	49.27	13,475,348	+1.10(+2.29%)
Jul 14, 2023	49.33	50.01	47.84	48.17	23,718,462	-1.05(-2.14%)
Jul 13, 2023	47.62	49.38	47.30	49.22	25,782,766	+2.13(+4.53%)
Jul 12, 2023	47.83	47.83	46.46	47.09	22,759,050	+0.43(+0.91%)
Jul 11, 2023	45.26	46.91	45.13	46.66	24,638,682	+1.67(+3.70%)
Jul 10, 2023	43.33	45.00	43.17	45.00	16,012,446	+1.63(+3.75%)
Jul 07, 2023	43.10	43.95	43.04	43.37	9,937,962	+0.49(+1.13%)
Jul 06, 2023	43.66	43.83	42.40	42.88	16,258,324	-1.71(-3.83%)
Jul 05, 2023	44.37	44.80	43.98	44.59	9,057,427	-0.16(-0.35%)

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.