Ark Innovation ETF (NY: ARKK )

93.53 USD -5.49 (-5.54%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 95.00 95.15 89.95 90.79 4,217,000 -5.20(-5.42%)
Oct 29, 2020 95.60 96.46 94.93 95.99 2,076,442 +1.24(+1.31%)
Oct 28, 2020 96.31 96.37 94.35 94.75 2,513,966 -3.88(-3.93%)
Oct 27, 2020 97.84 98.99 97.64 98.63 1,409,801 +1.43(+1.47%)
Oct 26, 2020 98.16 99.84 95.86 97.20 2,341,065 -1.98(-2.00%)
Oct 23, 2020 99.12 99.18 97.41 99.18 1,875,200 +0.60(+0.61%)
Oct 22, 2020 99.16 99.84 96.86 98.58 2,443,874 +0.63(+0.64%)
Oct 21, 2020 100.15 100.77 97.70 97.95 2,868,277 -2.88(-2.86%)
Oct 20, 2020 102.84 103.28 100.75 100.83 2,196,747 -1.42(-1.39%)
Oct 19, 2020 104.11 104.55 101.86 102.25 2,479,028 -0.51(-0.50%)
Oct 16, 2020 104.08 104.50 102.70 102.76 2,088,500 -0.07(-0.07%)
Oct 15, 2020 101.40 103.08 101.12 102.83 2,402,627 -0.94(-0.91%)
Oct 14, 2020 105.65 106.15 103.50 103.77 3,544,366 -1.06(-1.01%)
Oct 13, 2020 102.79 105.20 102.16 104.83 3,362,764 +2.50(+2.44%)
Oct 12, 2020 104.77 105.00 102.26 102.33 3,081,485 -0.43(-0.42%)
Oct 09, 2020 101.66 103.03 101.32 102.76 2,728,100 +2.19(+2.18%)
Oct 08, 2020 101.86 101.86 100.19 100.57 2,435,999 +1.36(+1.37%)
Oct 07, 2020 97.10 100.02 97.10 99.21 3,146,268 +3.54(+3.70%)
Oct 06, 2020 95.94 97.91 94.88 95.67 2,496,600 -0.22(-0.23%)
Oct 05, 2020 93.56 95.96 93.56 95.89 1,829,588 +3.57(+3.87%)
Oct 02, 2020 91.56 94.06 91.55 92.32 2,792,000 -2.22(-2.35%)
Oct 01, 2020 93.39 94.54 92.92 94.54 2,390,573 +2.54(+2.76%)
Sep 30, 2020 92.85 93.55 91.32 92.00 2,843,201 -0.77(-0.83%)
Sep 29, 2020 91.76 93.38 91.74 92.77 1,526,474 +1.05(+1.14%)
Sep 28, 2020 92.92 93.05 90.96 91.72 1,892,610 +0.97(+1.07%)
Sep 25, 2020 88.09 90.81 88.02 90.75 1,590,900 +2.85(+3.24%)
Sep 24, 2020 86.21 89.25 85.27 87.90 3,231,930 -0.05(-0.06%)
Sep 23, 2020 91.11 91.48 87.35 87.95 1,761,622 -3.76(-4.10%)
Sep 22, 2020 90.81 91.79 88.93 91.71 1,584,955 +1.13(+1.25%)
Sep 21, 2020 88.39 90.70 86.85 90.58 2,324,932 +0.70(+0.78%)
Sep 18, 2020 90.49 90.86 87.71 89.88 1,601,100 +0.58(+0.65%)
Sep 17, 2020 88.37 90.36 88.05 89.30 1,757,768 -2.34(-2.55%)
Sep 16, 2020 92.10 93.31 91.37 91.64 1,949,632 -0.19(-0.21%)
Sep 15, 2020 91.00 92.70 90.40 91.83 2,551,663 +2.74(+3.08%)
Sep 14, 2020 86.66 89.28 86.59 89.09 2,638,889 +3.74(+4.38%)
Sep 11, 2020 86.79 87.31 83.90 85.35 2,958,300 -0.49(-0.57%)
Sep 10, 2020 88.00 89.40 85.00 85.84 3,577,128 -0.74(-0.85%)
Sep 09, 2020 85.45 86.90 84.16 86.58 3,776,376 +3.48(+4.19%)
Sep 08, 2020 82.79 86.09 82.11 83.10 3,330,851 -3.95(-4.54%)
Sep 04, 2020 89.19 90.18 81.33 87.05 5,475,800 -2.76(-3.07%)
Sep 03, 2020 94.15 94.20 88.86 89.81 4,663,809 -7.16(-7.38%)
Sep 02, 2020 98.90 98.90 93.92 96.97 4,155,500 -0.24(-0.25%)
Sep 01, 2020 96.45 97.29 95.42 97.21 3,759,818 +1.88(+1.97%)
Aug 31, 2020 92.86 95.68 92.50 95.33 3,544,810 +2.97(+3.22%)
Aug 28, 2020 91.52 92.98 91.30 92.36 1,504,400 +1.59(+1.75%)
Aug 27, 2020 92.01 92.01 89.50 90.77 1,596,257 -0.63(-0.69%)
Aug 26, 2020 89.71 92.12 89.71 91.40 1,880,430 +1.90(+2.12%)
Aug 25, 2020 88.46 89.58 87.40 89.50 1,372,472 +1.04(+1.18%)
Aug 24, 2020 91.90 91.90 87.88 88.46 2,622,540 -1.37(-1.53%)
Aug 21, 2020 90.00 90.42 89.66 89.83 1,887,700 +0.35(+0.39%)
Aug 20, 2020 88.31 89.99 88.05 89.48 1,458,677 +0.62(+0.70%)
Aug 19, 2020 88.63 90.38 88.18 88.86 1,987,779 +0.28(+0.32%)
Aug 18, 2020 88.82 88.96 87.30 88.58 1,899,891 +0.95(+1.08%)
Aug 17, 2020 85.39 87.75 85.32 87.63 1,711,942 +2.91(+3.43%)
Aug 14, 2020 86.08 86.30 84.36 84.72 1,060,300 -1.04(-1.21%)
Aug 13, 2020 84.51 86.39 84.51 85.76 1,618,968 +1.81(+2.16%)
Aug 12, 2020 82.93 84.29 82.46 83.95 1,467,481 +2.37(+2.91%)
Aug 11, 2020 83.32 83.70 81.39 81.58 1,587,648 -1.89(-2.26%)
Aug 10, 2020 84.66 84.89 82.77 83.47 1,680,800 +0.98(+1.19%)
Aug 07, 2020 84.59 84.82 81.24 82.49 1,983,000 -2.38(-2.80%)
Aug 06, 2020 85.62 86.11 84.38 84.87 1,551,888 -0.74(-0.86%)
Aug 05, 2020 84.93 85.83 84.47 85.61 2,033,936 +1.41(+1.67%)
Aug 04, 2020 83.90 84.26 83.13 84.20 2,079,152 +0.52(+0.62%)
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.