Skip to main content

Ark Innovation ETF (NY: ARKK )

50.08 -0.03 (-0.06%)
Streaming Delayed Price Updated: 3:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 105.25 107.10 102.03 103.96 9,776,798 -1.21(-1.15%)
Nov 29, 2021 106.77 106.99 103.19 105.17 5,776,060 -0.20(-0.19%)
Nov 26, 2021 105.81 107.03 104.59 105.37 6,220,847 -0.64(-0.60%)
Nov 24, 2021 103.31 106.25 101.94 106.00 7,927,840 +1.78(+1.71%)
Nov 23, 2021 106.19 106.81 101.88 104.22 10,468,000 -2.49(-2.33%)
Nov 22, 2021 111.54 111.65 105.83 106.71 9,165,202 -4.67(-4.20%)
Nov 19, 2021 112.42 113.41 111.16 111.39 6,919,448 -0.57(-0.51%)
Nov 18, 2021 115.21 112.14 111.76 111.96 6,127,228 -3.07(-2.67%)
Nov 17, 2021 116.43 116.43 114.27 115.03 3,903,607 -1.95(-1.67%)
Nov 16, 2021 114.83 116.97 114.22 116.97 3,378,588 +1.37(+1.18%)
Nov 15, 2021 116.90 117.10 114.73 115.61 3,749,477 -0.94(-0.81%)
Nov 12, 2021 115.84 116.58 114.80 116.55 3,802,985 +1.13(+0.98%)
Nov 11, 2021 116.34 116.83 115.18 115.42 4,037,395 +1.12(+0.98%)
Nov 10, 2021 116.48 114.30 8,066,582 -4.30(-3.62%)
Nov 09, 2021 121.88 122.19 117.69 118.60 5,814,641 -2.78(-2.29%)
Nov 08, 2021 119.70 122.27 119.62 121.38 3,484,071 +1.09(+0.91%)
Nov 05, 2021 121.93 122.46 119.04 120.29 5,903,793 -2.07(-1.69%)
Nov 04, 2021 122.69 123.80 121.27 122.35 7,559,325 -0.25(-0.20%)
Nov 03, 2021 120.28 122.63 119.37 122.60 3,992,682 +1.53(+1.26%)
Nov 02, 2021 122.52 122.52 119.87 121.07 5,686,785 -2.00(-1.62%)
Nov 01, 2021 119.93 123.10 121.28 123.07 6,622,468 +3.78(+3.17%)
Oct 29, 2021 118.94 120.06 118.73 119.29 3,219,077 -0.48(-0.40%)
Oct 28, 2021 116.76 120.21 116.60 119.78 4,755,118 +3.04(+2.60%)
Oct 27, 2021 119.28 119.87 116.74 116.74 4,948,010 -2.48(-2.08%)
Oct 26, 2021 120.64 119.22 8,039,020 -0.60(-0.50%)
Oct 25, 2021 116.65 120.28 115.87 119.81 7,737,370 +3.99(+3.45%)
Oct 22, 2021 117.15 117.17 114.78 115.82 5,026,999 -1.88(-1.60%)
Oct 21, 2021 116.50 118.78 116.50 117.70 4,479,386 +0.94(+0.81%)
Oct 20, 2021 118.17 118.43 116.22 116.76 3,715,078 -0.89(-0.75%)
Oct 19, 2021 115.77 118.20 115.61 117.64 5,799,760 +2.51(+2.18%)
Oct 18, 2021 113.15 115.27 113.06 115.13 3,991,094 +1.23(+1.08%)
Oct 15, 2021 114.52 114.58 113.42 113.90 3,597,095 +0.22(+0.19%)
Oct 14, 2021 113.12 114.67 112.77 113.69 4,942,860 +2.11(+1.89%)
Oct 13, 2021 110.18 111.66 110.11 111.57 4,563,492 +1.66(+1.51%)
Oct 12, 2021 108.96 110.49 108.85 109.91 3,898,545 +1.47(+1.36%)
Oct 11, 2021 108.39 110.22 107.96 108.44 4,079,901 -0.35(-0.33%)
Oct 08, 2021 111.12 111.12 108.65 108.79 4,552,088 -1.97(-1.78%)
Oct 07, 2021 109.38 111.52 109.12 110.76 5,211,692 +2.62(+2.42%)
Oct 06, 2021 106.23 108.52 105.97 108.14 4,760,405 +0.89(+0.83%)
Oct 05, 2021 105.81 108.42 105.81 107.25 5,674,881 +1.82(+1.73%)
Oct 04, 2021 108.91 109.00 104.61 105.44 7,765,381 -3.91(-3.58%)
Oct 01, 2021 109.20 109.62 107.35 109.35 5,339,669 +0.63(+0.58%)
Sep 30, 2021 108.54 109.88 108.20 108.72 8,693,647 +0.80(+0.74%)
Sep 29, 2021 111.07 111.48 107.81 107.92 9,105,203 -2.38(-2.16%)
Sep 28, 2021 113.40 113.69 109.99 110.30 12,342,085 -4.81(-4.18%)
Sep 27, 2021 114.60 115.35 112.72 115.11 8,332,958 -0.10(-0.09%)
Sep 24, 2021 116.16 116.46 114.37 115.21 5,160,314 -2.17(-1.85%)
Sep 23, 2021 117.36 117.56 116.20 117.39 4,231,929 +1.21(+1.04%)
Sep 22, 2021 115.26 117.03 114.96 116.18 3,718,463 +0.95(+0.83%)
Sep 21, 2021 115.34 116.20 114.37 115.22 5,176,624 +0.98(+0.86%)
Sep 20, 2021 115.06 116.68 112.57 114.24 10,295,210 -5.27(-4.41%)
Sep 17, 2021 116.88 119.51 115.93 119.51 7,881,186 +2.88(+2.47%)
Sep 16, 2021 115.55 117.00 114.49 116.63 4,818,451 +0.74(+0.64%)
Sep 15, 2021 115.05 116.04 113.71 115.89 4,751,678 +0.95(+0.82%)
Sep 14, 2021 116.80 117.59 114.56 114.95 5,317,471 -1.29(-1.11%)
Sep 13, 2021 118.74 118.83 114.24 116.23 7,093,410 -2.25(-1.90%)
Sep 10, 2021 120.64 120.96 118.47 118.49 3,398,551 -1.23(-1.03%)
Sep 09, 2021 119.20 121.45 118.94 119.72 3,708,042 +0.53(+0.45%)
Sep 08, 2021 122.03 122.03 118.40 119.19 6,494,235 -3.48(-2.84%)
Sep 07, 2021 123.16 124.25 122.15 122.67 4,201,521 -0.35(-0.29%)
Sep 03, 2021 122.48 123.55 121.82 123.02 3,982,390 +0.24(+0.19%)
Sep 02, 2021 122.47 123.30 122.02 122.79 3,267,844 +1.09(+0.90%)
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.