Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ark Innovation ETF (NY: ARKK )

42.00 -0.91 (-2.12%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2023 38.67 39.74 38.67 39.29 22,739,692 +0.79(+2.06%)
Feb 27, 2023 38.82 38.82 38.04 38.50 19,876,502 +0.38(+0.99%)
Feb 24, 2023 38.22 38.63 37.74 38.12 34,581,544 -1.21(-3.08%)
Feb 23, 2023 40.49 40.50 38.14 39.33 35,331,788 -0.60(-1.51%)
Feb 22, 2023 39.28 40.12 38.85 39.94 26,715,590 +0.95(+2.44%)
Feb 21, 2023 40.23 40.91 38.97 38.99 37,305,716 -2.53(-6.09%)
Feb 17, 2023 41.33 41.65 40.39 41.51 46,487,688 -0.16(-0.38%)
Feb 16, 2023 41.90 43.40 41.37 41.67 41,850,744 -1.19(-2.78%)
Feb 15, 2023 40.69 42.88 40.63 42.86 35,381,600 +2.38(+5.88%)
Feb 14, 2023 39.03 40.65 38.52 40.48 33,919,296 +0.99(+2.51%)
Feb 13, 2023 38.96 39.81 38.25 39.49 20,670,512 +0.66(+1.71%)
Feb 10, 2023 39.39 39.91 38.41 38.83 32,876,040 -1.34(-3.33%)
Feb 09, 2023 42.19 42.33 39.90 40.17 25,768,938 -1.23(-2.97%)
Feb 08, 2023 42.38 43.19 41.38 41.40 24,799,262 -1.23(-2.88%)
Feb 07, 2023 41.93 42.82 40.96 42.62 39,627,992 +0.73(+1.75%)
Feb 06, 2023 41.85 42.51 41.49 41.89 27,695,336 -0.60(-1.42%)
Feb 03, 2023 42.07 44.26 41.75 42.50 46,110,440 -1.55(-3.51%)
Feb 02, 2023 42.98 45.08 42.74 44.04 56,502,916 +2.70(+6.52%)
Feb 01, 2023 39.77 41.71 38.91 41.35 37,787,608 +1.75(+4.41%)
Jan 31, 2023 38.37 39.76 38.37 39.60 21,692,718 +1.41(+3.69%)
Jan 30, 2023 39.37 39.75 38.15 38.19 26,956,370 -1.86(-4.65%)
Jan 27, 2023 37.71 40.35 37.61 40.06 38,023,844 +2.10(+5.54%)
Jan 26, 2023 38.48 38.85 37.01 37.95 23,689,572 +0.75(+2.03%)
Jan 25, 2023 36.12 37.27 35.39 37.20 24,795,402 +0.03(+0.08%)
Jan 24, 2023 37.29 38.29 36.96 37.17 22,089,564 -0.60(-1.58%)
Jan 23, 2023 36.38 37.79 36.02 37.77 25,181,148 +1.57(+4.33%)
Jan 20, 2023 35.04 36.32 34.52 36.20 25,283,980 +1.70(+4.91%)
Jan 19, 2023 35.01 35.32 34.15 34.50 24,566,526 -1.15(-3.23%)
Jan 18, 2023 37.28 37.70 35.63 35.65 29,487,774 -1.08(-2.94%)
Jan 17, 2023 35.92 36.81 35.18 36.73 19,392,132 +1.04(+2.92%)
Jan 13, 2023 34.37 35.72 34.32 35.69 26,657,654 +0.50(+1.41%)
Jan 12, 2023 34.61 35.21 33.10 35.20 26,801,398 +0.72(+2.10%)
Jan 11, 2023 33.65 34.47 33.18 34.47 22,971,890 +1.13(+3.39%)
Jan 10, 2023 32.37 33.36 32.32 33.34 19,097,046 +0.80(+2.47%)
Jan 09, 2023 32.16 33.17 31.76 32.54 26,128,208 +1.43(+4.59%)
Jan 06, 2023 30.67 31.42 29.80 31.11 24,801,838 +0.35(+1.13%)
Jan 05, 2023 31.13 31.17 30.30 30.76 15,802,363 -0.75(-2.39%)
Jan 04, 2023 30.63 31.68 30.32 31.52 24,210,208 +1.31(+4.33%)
Jan 03, 2023 31.58 31.88 29.77 30.21 24,955,158 -0.77(-2.50%)
Dec 30, 2022 30.23 31.02 29.99 30.98 19,195,066 +0.07(+0.22%)
Dec 29, 2022 29.93 31.13 29.71 30.91 25,489,406 +1.52(+5.16%)
Dec 28, 2022 29.51 30.03 29.19 29.40 20,451,760 -0.14(-0.47%)
Dec 27, 2022 30.26 30.34 29.41 29.53 20,078,156 -1.18(-3.84%)
Dec 23, 2022 31.15 31.39 30.43 30.71 22,007,752 -0.62(-1.99%)
Dec 22, 2022 31.83 31.86 30.34 31.34 24,580,464 -1.10(-3.39%)
Dec 21, 2022 32.18 32.92 31.73 32.44 19,748,114 +0.54(+1.68%)
Dec 20, 2022 31.64 32.55 31.44 31.90 18,617,978 -0.05(-0.16%)
Dec 19, 2022 32.84 32.99 31.76 31.95 19,711,524 -1.03(-3.13%)
Dec 16, 2022 33.18 33.59 32.41 32.99 25,267,832 +0.04(+0.12%)
Dec 15, 2022 33.63 34.06 32.89 32.95 24,669,320 -1.70(-4.90%)
Dec 14, 2022 34.81 35.47 34.14 34.64 31,053,408 -0.36(-1.02%)
Dec 13, 2022 37.24 38.06 34.38 35.00 40,801,284 -0.02(-0.06%)
Dec 12, 2022 34.10 35.02 33.80 35.02 16,717,539 +0.65(+1.90%)
Dec 09, 2022 34.62 35.42 34.35 34.36 19,270,118 -0.51(-1.45%)
Dec 08, 2022 34.31 35.23 33.57 34.87 22,345,966 +0.80(+2.36%)
Dec 07, 2022 34.02 34.71 33.68 34.07 22,339,360 -0.27(-0.78%)
Dec 06, 2022 35.69 35.77 34.05 34.33 22,938,374 -1.44(-4.02%)
Dec 05, 2022 37.32 37.86 35.53 35.77 25,631,448 -2.07(-5.48%)
Dec 02, 2022 36.63 37.99 36.43 37.84 21,364,500 +0.26(+0.69%)
Dec 01, 2022 37.39 37.98 36.56 37.59 24,585,486 +0.42(+1.12%)
Nov 30, 2022 34.59 37.19 34.43 37.17 35,309,872 +2.66(+7.70%)
Nov 29, 2022 34.83 35.52 34.40 34.51 17,492,322 -0.19(-0.54%)
Nov 28, 2022 35.31 36.01 34.50 34.70 17,097,506 -1.00(-2.81%)
Nov 25, 2022 35.73 35.86 35.31 35.70 8,921,101 -0.32(-0.88%)
Nov 23, 2022 35.17 36.23 35.03 36.02 25,738,612 +1.00(+2.86%)
Nov 22, 2022 34.88 35.04 33.99 35.02 19,829,828 +0.11(+0.31%)
Nov 21, 2022 35.86 36.01 34.48 34.91 24,261,040 -1.35(-3.72%)
Nov 18, 2022 37.68 37.71 35.91 36.26 20,374,358 -0.56(-1.51%)
Nov 17, 2022 36.52 37.34 36.12 36.81 21,495,712 -0.78(-2.08%)
Nov 16, 2022 38.92 39.00 37.39 37.60 23,964,708 -2.04(-5.15%)
Nov 15, 2022 40.34 40.95 39.06 39.64 32,106,522 +1.05(+2.72%)
Nov 14, 2022 39.47 39.93 38.43 38.59 31,851,378 -1.48(-3.69%)
Nov 11, 2022 36.34 40.59 36.09 40.07 44,715,488 +3.07(+8.31%)
Nov 10, 2022 35.27 37.02 34.56 36.99 48,660,052 +4.69(+14.52%)
Nov 09, 2022 33.92 33.98 32.24 32.30 30,360,384 -2.26(-6.54%)
Nov 08, 2022 34.72 35.83 33.82 34.56 31,000,712 -0.14(-0.40%)
Nov 07, 2022 35.25 35.46 33.92 34.70 20,185,882 -0.23(-0.65%)
Nov 04, 2022 36.75 36.93 34.04 34.93 29,400,854 -0.97(-2.71%)
Nov 03, 2022 35.29 37.03 35.01 35.90 22,116,556 -0.24(-0.66%)
Nov 02, 2022 37.85 36.13 36.14 29,003,848 -1.83(-4.83%)
Nov 01, 2022 39.14 39.42 37.95 37.97 19,267,986 +0.01(+0.03%)
Oct 31, 2022 38.23 38.83 37.48 37.96 20,074,578 -0.61(-1.57%)
Oct 28, 2022 37.52 38.61 36.84 38.57 24,821,340 +1.01(+2.69%)
Oct 27, 2022 38.35 38.66 37.27 37.56 20,253,776 -0.02(-0.05%)
Oct 26, 2022 36.96 39.17 36.75 37.58 31,530,914 +0.08(+0.21%)
Oct 25, 2022 35.53 37.59 35.49 37.50 26,362,182 +2.36(+6.72%)
Oct 24, 2022 35.35 35.39 33.77 35.14 25,502,982 -0.45(-1.25%)
Oct 21, 2022 34.82 35.62 34.01 35.58 28,506,682 +0.62(+1.79%)
Oct 20, 2022 34.80 36.40 34.63 34.96 22,941,336 -0.13(-0.37%)
Oct 19, 2022 36.22 36.30 34.81 35.09 24,141,148 -1.58(-4.30%)
Oct 18, 2022 37.67 38.04 35.92 36.66 24,916,702 +0.59(+1.62%)
Oct 17, 2022 35.13 36.39 34.99 36.08 24,334,410 +2.37(+7.03%)
Oct 14, 2022 36.49 36.95 33.65 33.71 26,258,130 -2.03(-5.69%)
Oct 13, 2022 33.89 36.18 33.46 35.74 31,332,390 -0.08(-0.22%)
Oct 12, 2022 35.40 35.96 34.52 35.82 20,593,860 +0.47(+1.32%)
Oct 11, 2022 35.74 36.55 34.34 35.36 29,987,594 -0.64(-1.79%)
Oct 10, 2022 37.29 37.29 35.55 36.00 21,304,876 -1.22(-3.28%)
Oct 07, 2022 38.75 38.87 37.01 37.22 25,563,756 -2.62(-6.57%)
Oct 06, 2022 39.57 40.63 39.03 39.84 20,095,002 +0.13(+0.32%)
Oct 05, 2022 39.41 39.96 38.34 39.71 21,163,080 -0.74(-1.84%)
Oct 04, 2022 38.99 40.56 38.93 40.45 31,575,770 +2.87(+7.63%)
Oct 03, 2022 37.69 38.07 36.52 37.59 26,833,628 +0.17(+0.45%)
Sep 30, 2022 37.40 39.12 37.20 37.42 23,851,182 -0.07(-0.19%)
Sep 29, 2022 38.78 38.97 37.05 37.49 21,652,600 -2.17(-5.48%)
Sep 28, 2022 38.12 39.93 37.89 39.66 27,110,474 +1.77(+4.66%)
Sep 27, 2022 38.30 38.93 37.17 37.89 25,003,532 +0.77(+2.08%)
Sep 26, 2022 37.47 38.83 37.02 37.12 23,575,642 -0.40(-1.06%)
Sep 23, 2022 37.66 38.34 36.78 37.52 29,408,816 -0.77(-2.02%)
Sep 22, 2022 39.73 39.96 38.13 38.29 25,860,200 -1.72(-4.29%)
Sep 21, 2022 41.28 42.43 40.01 40.01 26,901,832 -1.09(-2.65%)
Sep 20, 2022 41.55 42.22 41.00 41.10 16,218,732 -1.04(-2.47%)
Sep 19, 2022 41.66 42.19 40.85 42.14 18,959,592 -0.09(-0.21%)
Sep 16, 2022 43.17 43.20 41.75 42.23 29,976,934 -2.11(-4.76%)
Sep 15, 2022 42.86 45.14 42.77 44.34 23,277,766 +0.95(+2.19%)
Sep 14, 2022 42.36 43.43 41.51 43.39 25,119,886 +1.16(+2.75%)
Sep 13, 2022 42.67 43.22 42.06 42.23 30,694,382 -3.07(-6.79%)
Sep 12, 2022 44.55 45.30 44.04 45.30 17,965,564 +1.07(+2.42%)
Sep 09, 2022 43.07 44.44 43.05 44.23 18,842,844 +1.88(+4.45%)
Sep 08, 2022 40.41 42.38 40.18 42.35 22,410,528 +1.22(+2.97%)
Sep 07, 2022 39.43 41.21 39.38 41.13 19,862,442 +1.37(+3.44%)
Sep 06, 2022 40.40 40.51 39.16 39.76 18,499,822 -0.50(-1.23%)
Sep 02, 2022 42.10 42.24 40.05 40.25 25,626,448 -1.12(-2.71%)
Sep 01, 2022 40.82 41.42 39.46 41.38 31,534,844 -0.16(-0.38%)
Aug 31, 2022 42.44 42.91 41.15 41.53 21,275,966 -0.03(-0.07%)
Aug 30, 2022 42.45 42.89 40.84 41.56 20,694,942 -0.22(-0.52%)
Aug 29, 2022 41.55 43.04 41.51 41.78 21,338,864 -0.70(-1.66%)
Aug 26, 2022 45.27 45.35 42.44 42.49 30,300,236 -2.92(-6.42%)
Aug 25, 2022 44.67 45.40 44.01 45.40 14,790,139 +1.27(+2.88%)
Aug 24, 2022 43.22 44.78 42.78 44.13 17,456,948 +1.12(+2.61%)
Aug 23, 2022 43.14 44.23 42.38 43.01 20,875,142 -0.24(-0.55%)
Aug 22, 2022 43.60 44.42 42.92 43.25 23,717,748 -1.07(-2.42%)
Aug 19, 2022 45.86 46.03 44.12 44.32 27,007,540 -2.79(-5.92%)
Aug 18, 2022 47.71 47.75 46.41 47.11 20,820,482 -0.53(-1.10%)
Aug 17, 2022 49.09 49.63 47.48 47.63 26,250,282 -2.69(-5.34%)
Aug 16, 2022 51.55 51.69 48.92 50.32 24,008,146 -1.44(-2.78%)
Aug 15, 2022 51.12 52.23 50.73 51.76 14,927,003 +0.18(+0.35%)
Aug 12, 2022 50.31 51.64 49.50 51.58 21,033,528 +2.07(+4.19%)
Aug 11, 2022 51.81 53.42 49.28 49.51 35,415,052 -1.64(-3.20%)
Aug 10, 2022 49.93 51.22 48.64 51.14 29,235,210 +3.51(+7.37%)
Aug 09, 2022 49.45 49.60 46.99 47.63 23,412,276 -2.75(-5.45%)
Aug 08, 2022 50.05 51.99 49.85 50.38 23,236,142 +0.72(+1.46%)
Aug 05, 2022 48.28 50.36 47.56 49.66 24,618,132 -0.10(-0.20%)
Aug 04, 2022 49.66 50.73 48.60 49.76 21,357,244 +0.41(+0.82%)
Aug 03, 2022 47.58 49.63 46.93 49.35 25,744,698 +2.83(+6.08%)
Aug 02, 2022 44.63 47.31 44.51 46.52 22,979,418 +1.21(+2.67%)
Aug 01, 2022 44.12 46.24 43.65 45.31 17,418,404 +0.56(+1.24%)
Jul 29, 2022 44.44 44.94 43.66 44.76 18,787,796 -1.04(-2.27%)
Jul 28, 2022 45.56 46.51 43.77 45.80 23,637,856 -0.20(-0.43%)
Jul 27, 2022 44.14 46.26 43.58 46.00 24,587,818 +2.89(+6.69%)
Jul 26, 2022 44.40 44.41 43.05 43.11 19,227,440 -2.16(-4.78%)
Jul 25, 2022 45.56 45.82 44.31 45.27 15,506,683 -0.59(-1.30%)
Jul 22, 2022 48.60 48.93 45.36 45.87 26,872,844 -2.69(-5.54%)
Jul 21, 2022 47.30 48.84 47.00 48.56 24,755,082 +0.83(+1.75%)
Jul 20, 2022 45.76 48.62 45.63 47.72 33,597,832 +2.30(+5.07%)
Jul 19, 2022 44.49 45.47 43.08 45.42 22,905,548 +1.81(+4.16%)
Jul 18, 2022 44.88 45.79 43.32 43.61 21,116,882 -0.14(-0.32%)
Jul 15, 2022 43.28 43.82 41.85 43.75 24,304,200 +1.00(+2.34%)
Jul 14, 2022 43.25 43.55 41.92 42.74 20,337,154 -0.90(-2.07%)
Jul 13, 2022 42.09 44.78 41.97 43.65 27,383,708 -0.31(-0.70%)
Jul 12, 2022 43.99 44.91 42.29 43.95 28,169,972 +0.69(+1.60%)
Jul 11, 2022 45.80 46.11 43.15 43.26 27,912,072 -3.21(-6.91%)
Jul 08, 2022 45.32 47.72 44.98 46.47 32,244,410 +0.03(+0.06%)
Jul 07, 2022 43.73 46.51 43.45 46.44 24,923,890 +2.85(+6.53%)
Jul 06, 2022 44.41 45.58 43.20 43.60 32,984,678 -1.00(-2.25%)
Jul 05, 2022 40.23 44.60 39.51 44.60 35,415,740 +3.72(+9.10%)
Jul 01, 2022 40.04 41.46 39.69 40.88 24,342,900 +1.33(+3.36%)
Jun 30, 2022 40.41 40.69 38.79 39.55 28,248,238 -1.62(-3.93%)
Jun 29, 2022 41.54 41.89 40.36 41.17 20,070,798 -0.65(-1.57%)
Jun 28, 2022 44.36 45.00 41.69 41.82 32,342,388 -2.61(-5.87%)
Jun 27, 2022 45.45 45.89 43.22 44.43 27,485,438 -1.02(-2.25%)
Jun 24, 2022 44.40 45.61 43.60 45.45 35,686,088 +1.79(+4.09%)
Jun 23, 2022 41.29 43.87 40.46 43.67 33,480,990 +2.90(+7.10%)
Jun 22, 2022 39.29 41.73 39.02 40.77 30,131,120 +0.60(+1.51%)
Jun 21, 2022 39.60 41.58 39.48 40.17 31,716,704 +1.69(+4.38%)
Jun 17, 2022 36.85 38.93 36.85 38.48 33,297,300 +1.80(+4.92%)
Jun 16, 2022 37.31 37.72 36.16 36.67 32,761,452 -2.42(-6.19%)
Jun 15, 2022 37.12 39.75 36.88 39.09 43,330,520 +2.41(+6.57%)
Jun 14, 2022 36.79 37.21 35.36 36.68 29,791,436 +0.41(+1.12%)
Jun 13, 2022 37.45 38.07 35.97 36.28 38,065,224 -3.50(-8.80%)
Jun 10, 2022 41.27 41.99 39.49 39.78 36,226,500 -3.06(-7.15%)
Jun 09, 2022 45.27 45.64 42.83 42.84 26,294,706 -2.77(-6.07%)
Jun 08, 2022 44.50 46.55 44.39 45.61 29,385,480 +1.20(+2.70%)
Jun 07, 2022 42.18 44.47 41.75 44.41 22,751,022 +1.28(+2.97%)
Jun 06, 2022 44.07 44.48 42.34 43.13 26,598,096 +0.33(+0.76%)
Jun 03, 2022 43.73 44.45 42.47 42.80 29,634,130 -2.45(-5.41%)
Jun 02, 2022 42.33 45.70 41.86 45.25 32,627,582 +3.10(+7.36%)
Jun 01, 2022 43.82 44.62 41.43 42.15 34,119,900 -1.58(-3.61%)
May 31, 2022 45.21 45.67 42.86 43.73 31,693,600 -1.31(-2.91%)
May 27, 2022 42.89 45.06 42.80 45.03 30,282,682 +2.76(+6.52%)
May 26, 2022 40.36 42.64 40.11 42.28 27,017,720 +1.59(+3.90%)
May 25, 2022 38.77 41.10 38.74 40.69 31,926,078 +1.80(+4.64%)
May 24, 2022 40.76 40.94 38.30 38.89 38,049,404 -2.91(-6.95%)
May 23, 2022 42.19 42.51 40.42 41.79 33,318,426 -0.27(-0.64%)
May 20, 2022 43.49 44.08 39.65 42.06 39,772,232 -0.61(-1.44%)
May 19, 2022 40.87 43.79 40.38 42.67 48,264,884 +1.84(+4.52%)
May 18, 2022 41.71 43.38 40.62 40.83 36,083,604 -1.89(-4.43%)
May 17, 2022 42.17 43.02 40.33 42.72 36,208,728 +2.04(+5.02%)
May 16, 2022 42.85 43.56 40.59 40.68 46,067,632 -2.56(-5.92%)
May 13, 2022 40.67 43.75 40.52 43.24 62,369,416 +4.57(+11.82%)
May 12, 2022 35.62 40.21 34.81 38.67 81,401,824 +2.04(+5.58%)
May 11, 2022 38.94 40.66 36.33 36.62 72,032,856 -4.12(-10.10%)
May 10, 2022 42.30 43.75 38.40 40.74 60,264,900 -0.05(-0.12%)
May 09, 2022 43.76 44.60 40.42 40.79 43,884,688 -4.46(-9.86%)
May 06, 2022 47.25 47.25 43.63 45.25 45,347,628 -2.10(-4.44%)
May 05, 2022 50.81 50.81 46.56 47.36 37,391,516 -4.64(-8.93%)
May 04, 2022 49.33 52.27 47.07 52.00 51,619,436 +2.54(+5.13%)
May 03, 2022 49.27 51.00 48.73 49.46 22,083,210 -0.26(-0.52%)
May 02, 2022 46.61 49.72 45.97 49.72 33,848,132 +2.98(+6.37%)
Apr 29, 2022 48.23 50.84 46.70 46.74 24,996,622 -1.73(-3.56%)
Apr 28, 2022 48.28 49.19 45.51 48.47 39,239,840 -0.68(-1.39%)
Apr 27, 2022 50.19 51.41 49.05 49.15 26,055,776 -1.11(-2.21%)
Apr 26, 2022 53.38 53.74 50.09 50.26 24,172,540 -3.64(-6.75%)
Apr 25, 2022 51.61 54.17 51.52 53.90 26,273,462 +1.87(+3.60%)
Apr 22, 2022 53.09 54.52 51.69 52.03 22,113,688 -0.87(-1.65%)
Apr 21, 2022 57.28 58.24 52.47 52.90 27,027,998 -2.77(-4.97%)
Apr 20, 2022 58.78 58.94 55.67 55.67 22,927,078 -3.51(-5.93%)
Apr 19, 2022 56.74 59.92 56.39 59.18 18,436,398 +2.30(+4.05%)
Apr 18, 2022 58.09 58.41 55.85 56.88 16,312,978 -1.63(-2.78%)
Apr 14, 2022 61.02 61.07 58.41 58.50 21,496,998 -2.72(-4.44%)
Apr 13, 2022 59.09 61.61 58.53 61.22 21,056,526 +1.87(+3.16%)
Apr 12, 2022 60.93 62.73 58.87 59.35 25,555,046 +0.00(+0.00%)
Apr 11, 2022 58.82 60.32 57.68 59.35 20,655,326 -0.80(-1.34%)
Apr 08, 2022 61.69 62.06 59.92 60.15 20,775,264 -1.99(-3.21%)
Apr 07, 2022 62.64 64.23 60.11 62.14 25,033,292 -0.73(-1.17%)
Apr 06, 2022 64.31 64.63 61.41 62.88 35,805,600 -3.05(-4.63%)
Apr 05, 2022 69.59 70.10 65.66 65.93 20,786,452 -3.99(-5.70%)
Apr 04, 2022 67.66 70.25 67.43 69.92 16,095,459 +2.94(+4.38%)
Apr 01, 2022 66.22 68.05 65.76 66.98 16,004,485 +1.24(+1.89%)
Mar 31, 2022 67.83 68.08 65.72 65.74 17,554,856 -2.37(-3.48%)
Mar 30, 2022 69.90 71.31 67.59 68.11 27,390,172 -2.69(-3.80%)
Mar 29, 2022 67.96 71.41 67.37 70.80 31,003,286 +4.29(+6.46%)
Mar 28, 2022 64.88 66.81 63.99 66.51 20,036,000 +2.53(+3.95%)
Mar 25, 2022 65.69 65.95 62.94 63.98 22,369,644 -1.87(-2.85%)
Mar 24, 2022 65.72 65.90 62.84 65.85 20,959,248 +0.72(+1.11%)
Mar 23, 2022 65.40 67.67 64.19 65.13 20,733,448 -1.29(-1.94%)
Mar 22, 2022 63.38 67.02 63.30 66.42 23,318,246 +2.97(+4.67%)
Mar 21, 2022 64.60 65.45 62.09 63.45 26,696,116 -1.78(-2.72%)
Mar 18, 2022 61.77 65.43 61.73 65.23 31,258,470 +2.82(+4.51%)
Mar 17, 2022 58.80 62.42 58.07 62.41 25,070,432 +2.87(+4.81%)
Mar 16, 2022 55.34 59.54 55.25 59.54 42,465,180 +5.60(+10.39%)
Mar 15, 2022 52.23 54.27 51.42 53.94 29,140,786 +2.08(+4.02%)
Mar 14, 2022 54.63 55.52 51.63 51.86 29,124,710 -3.26(-5.92%)
Mar 11, 2022 59.88 59.90 54.87 55.12 26,600,252 -3.93(-6.65%)
Mar 10, 2022 60.02 60.06 57.67 59.05 18,194,658 -2.15(-3.52%)
Mar 09, 2022 59.87 62.04 59.80 61.20 20,749,350 +3.06(+5.27%)
Mar 08, 2022 57.21 60.70 55.76 58.14 32,180,432 +0.57(+0.98%)
Mar 07, 2022 60.33 61.67 56.03 57.57 24,796,336 -2.16(-3.62%)
Mar 04, 2022 62.74 63.88 59.21 59.73 23,159,012 -3.00(-4.79%)
Mar 03, 2022 67.46 67.48 62.21 62.74 24,411,180 -4.26(-6.36%)
Mar 02, 2022 67.90 68.06 64.61 67.00 18,948,214 -0.74(-1.10%)
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.