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 (%)
Jan 29, 2016 15.40 15.44 15.38 15.44 1,097 +0.24(+1.58%)
Jan 28, 2016 15.20 15.20 15.20 15.20 256 -0.37(-2.36%)
Jan 27, 2016 16.15 16.15 15.53 15.57 2,883 -0.16(-1.01%)
Jan 26, 2016 15.73 15.73 15.73 15.73 110 -0.25(-1.56%)
Jan 25, 2016 15.98 15.98 15.98 15.98 242 -0.19(-1.20%)
Jan 22, 2016 16.23 16.23 16.17 16.17 433 +0.30(+1.92%)
Jan 21, 2016 16.07 16.07 15.87 15.87 429 +0.14(+0.88%)
Jan 20, 2016 15.43 15.76 15.14 15.73 4,544 -0.42(-2.57%)
Jan 19, 2016 16.10 16.15 16.10 16.15 861 +0.17(+1.04%)
Jan 15, 2016 16.00 15.98 15.98 15.98 3,901 -0.65(-3.94%)
Jan 14, 2016 16.38 16.63 16.22 16.63 1,338 +0.15(+0.90%)
Jan 13, 2016 17.00 17.19 16.43 16.49 2,320 -0.52(-3.06%)
Jan 12, 2016 16.91 17.23 16.87 17.01 1,851 +0.24(+1.46%)
Jan 11, 2016 16.91 16.91 16.76 16.76 2,341 -0.61(-3.50%)
Jan 08, 2016 17.37 17.37 17.37 17.37 610 -0.20(-1.15%)
Jan 07, 2016 17.97 17.97 17.53 17.58 921 -0.72(-3.93%)
Jan 06, 2016 18.30 18.30 18.30 18.30 217 -0.31(-1.69%)
Jan 05, 2016 18.67 18.67 18.61 18.61 277 +0.15(+0.80%)
Jan 04, 2016 18.43 18.47 18.32 18.46 1,741 -0.42(-2.20%)
Dec 31, 2015 19.02 18.88 18.88 18.88 758 -0.35(-1.82%)
Dec 30, 2015 19.29 19.29 19.22 19.23 3,293 +0.06(+0.29%)
Dec 29, 2015 19.17 19.17 19.17 19.17 330 -0.12(-0.62%)
Dec 28, 2015 19.29 19.29 19.29 19.29 174 +0.03(+0.15%)
Dec 24, 2015 19.26 19.26 19.26 19.26 108 +0.07(+0.37%)
Dec 23, 2015 19.14 19.19 19.14 19.19 221 +0.28(+1.46%)
Dec 22, 2015 18.92 18.92 18.92 18.92 110 +0.08(+0.43%)
Dec 21, 2015 18.89 18.89 18.83 18.83 510 -0.05(-0.29%)
Dec 18, 2015 18.95 18.95 18.82 18.89 1,661 -0.06(-0.30%)
Dec 17, 2015 18.81 19.05 18.81 18.95 631 +0.19(+1.03%)
Dec 16, 2015 18.77 18.77 18.75 18.75 1,259 +0.21(+1.11%)
Dec 15, 2015 18.73 18.73 18.49 18.55 1,287 +0.31(+1.69%)
Dec 14, 2015 18.29 18.42 18.04 18.24 958 -0.64(-3.39%)
Dec 11, 2015 19.01 19.01 18.88 18.88 448 -0.14(-0.71%)
Dec 10, 2015 19.01 19.01 19.01 19.01 110 +0.32(+1.71%)
Dec 09, 2015 18.91 19.49 18.69 18.69 2,269 -0.25(-1.31%)
Dec 08, 2015 18.70 18.94 18.70 18.94 1,154 +0.18(+0.96%)
Dec 07, 2015 19.08 19.08 18.74 18.76 1,515 -0.24(-1.26%)
Dec 04, 2015 19.01 19.01 19.00 19.00 475 +0.18(+0.98%)
Dec 03, 2015 18.84 18.87 18.82 18.82 554 -0.46(-2.39%)
Dec 02, 2015 19.31 19.31 19.27 19.28 2,543 +0.05(+0.23%)
Dec 01, 2015 19.19 19.23 19.18 19.23 609 +0.10(+0.52%)
Nov 30, 2015 19.13 19.13 19.13 19.13 643 -0.06(-0.33%)
Nov 27, 2015 19.19 19.19 19.19 19.19 214 +0.33(+1.77%)
Nov 25, 2015 18.78 18.86 18.86 18.86 221 +0.24(+1.31%)
Nov 24, 2015 18.63 18.63 18.62 18.62 1,108 -0.05(-0.24%)
Nov 23, 2015 18.66 18.66 18.66 18.66 116 +0.03(+0.15%)
Nov 20, 2015 18.64 18.64 18.64 18.64 371 +0.13(+0.68%)
Nov 19, 2015 18.27 18.52 18.27 18.51 1,461 +0.29(+1.59%)
Nov 18, 2015 18.22 18.22 18.22 18.22 1,052 +0.22(+1.21%)
Nov 17, 2015 18.15 18.15 18.00 18.00 229 +0.03(+0.14%)
Nov 16, 2015 17.98 17.98 17.98 17.98 219 +0.09(+0.50%)
Nov 13, 2015 17.99 17.99 17.89 17.89 1,082 -0.20(-1.10%)
Nov 12, 2015 18.25 18.25 18.08 18.08 2,284 -0.32(-1.72%)
Nov 11, 2015 18.35 18.40 18.33 18.40 797 -0.04(-0.21%)
Nov 10, 2015 18.45 18.45 18.44 18.44 221 -0.23(-1.22%)
Nov 09, 2015 18.58 18.67 18.57 18.67 587 -0.15(-0.78%)
Nov 06, 2015 18.81 18.85 18.81 18.81 501 +0.17(+0.91%)
Nov 05, 2015 18.64 18.64 18.64 18.64 110 -0.16(-0.85%)
Nov 04, 2015 18.50 18.92 18.50 18.80 2,308 +0.34(+1.86%)
Nov 03, 2015 18.46 18.46 18.46 18.46 572 -0.00(-0.02%)
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.