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 (%)
Mar 31, 2015 18.79 18.84 18.77 18.80 1,254 -0.15(-0.79%)
Mar 30, 2015 18.95 18.95 18.95 18.95 110 +0.22(+1.16%)
Mar 27, 2015 18.73 18.73 18.73 18.73 166 -0.03(-0.14%)
Mar 26, 2015 18.76 18.76 18.76 18.76 241 -0.02(-0.10%)
Mar 25, 2015 18.78 18.78 18.78 18.78 248 -0.43(-2.25%)
Mar 24, 2015 19.30 19.31 19.21 19.21 4,266 +0.00(+0.00%)
Mar 23, 2015 19.38 19.38 19.11 19.21 1,005 -0.04(-0.19%)
Mar 20, 2015 19.25 19.25 19.25 19.25 167 +0.21(+1.09%)
Mar 19, 2015 19.08 19.08 19.04 19.04 631 +0.27(+1.44%)
Mar 18, 2015 18.77 18.77 18.77 18.77 1,551 -0.06(-0.34%)
Mar 17, 2015 18.83 18.83 18.83 18.83 166 +0.06(+0.34%)
Mar 16, 2015 18.80 18.80 18.77 18.77 277 +0.17(+0.89%)
Mar 13, 2015 18.58 18.61 18.57 18.61 5,663 -0.06(-0.31%)
Mar 12, 2015 18.66 18.66 18.66 18.66 243 +0.01(+0.07%)
Mar 11, 2015 18.63 18.65 18.63 18.65 718 +0.08(+0.42%)
Mar 10, 2015 18.59 18.59 18.57 18.57 1,187 -0.20(-1.07%)
Mar 09, 2015 19.10 19.10 18.76 18.77 31,433 -0.15(-0.79%)
Mar 06, 2015 19.43 19.43 18.92 18.92 1,175 -0.35(-1.81%)
Mar 05, 2015 19.27 19.27 19.27 19.27 193 +0.12(+0.62%)
Mar 04, 2015 19.02 19.15 19.02 19.15 332 -0.11(-0.57%)
Mar 03, 2015 19.26 19.26 19.26 19.26 590 -0.14(-0.74%)
Mar 02, 2015 19.44 19.44 19.33 19.40 3,646 -0.01(-0.05%)
Feb 27, 2015 19.41 19.41 19.41 19.41 221 -0.12(-0.60%)
Feb 26, 2015 19.58 19.58 19.47 19.53 1,408 +0.19(+0.98%)
Feb 25, 2015 19.41 19.46 19.34 19.34 2,661 +0.01(+0.04%)
Feb 24, 2015 19.41 19.41 19.33 19.33 989 -0.05(-0.27%)
Feb 23, 2015 19.45 19.47 19.38 19.38 1,799 -0.18(-0.94%)
Feb 20, 2015 19.63 19.63 19.47 19.57 899 +0.13(+0.67%)
Feb 19, 2015 19.43 19.44 19.26 19.44 1,839 +0.15(+0.80%)
Feb 18, 2015 19.26 19.29 19.26 19.29 888 +0.03(+0.14%)
Feb 17, 2015 19.49 19.49 19.22 19.26 3,762 -0.10(-0.51%)
Feb 13, 2015 19.19 19.36 19.36 19.36 2,105 +0.24(+1.26%)
Feb 12, 2015 18.95 19.12 18.95 19.12 1,909 +0.14(+0.75%)
Feb 11, 2015 18.91 18.97 18.82 18.97 2,474 +0.16(+0.84%)
Feb 10, 2015 18.78 18.82 18.78 18.82 277 +0.16(+0.83%)
Feb 09, 2015 18.69 18.69 18.62 18.66 2,479 -0.10(-0.55%)
Feb 06, 2015 18.90 18.90 18.76 18.76 6,694 -0.04(-0.23%)
Feb 05, 2015 18.63 18.81 18.63 18.81 1,065 +0.34(+1.86%)
Feb 04, 2015 18.44 18.46 18.43 18.46 517 +0.21(+1.13%)
Feb 03, 2015 18.65 18.65 18.21 18.26 12,798 -0.12(-0.67%)
Feb 02, 2015 18.23 18.38 18.16 18.38 2,615 +0.11(+0.63%)
Jan 30, 2015 18.43 18.43 18.27 18.27 2,120 -0.14(-0.74%)
Jan 29, 2015 18.35 18.40 18.12 18.40 958 +0.04(+0.20%)
Jan 28, 2015 18.45 18.45 18.36 18.36 384 -0.08(-0.44%)
Jan 27, 2015 18.45 18.45 18.45 18.45 1,280 -0.28(-1.49%)
Jan 26, 2015 18.73 18.73 18.73 18.73 193 +0.11(+0.58%)
Jan 23, 2015 18.69 18.71 18.62 18.62 5,519 +0.09(+0.50%)
Jan 22, 2015 18.28 18.52 18.28 18.52 3,199 +0.25(+1.37%)
Jan 21, 2015 18.02 18.27 18.02 18.27 453 +0.32(+1.81%)
Jan 20, 2015 17.87 17.96 17.77 17.95 1,110 +0.25(+1.43%)
Jan 16, 2015 18.04 18.04 17.68 17.70 1,000 +0.12(+0.67%)
Jan 15, 2015 17.97 17.97 17.58 17.58 3,215 -0.41(-2.26%)
Jan 14, 2015 17.99 17.99 17.89 17.99 3,584 -0.05(-0.30%)
Jan 13, 2015 18.28 18.28 18.03 18.04 496 -0.14(-0.79%)
Jan 12, 2015 18.71 18.71 18.18 18.18 1,628 +0.16(+0.90%)
Jan 09, 2015 18.14 18.14 17.99 18.02 1,235 -0.15(-0.85%)
Jan 08, 2015 17.99 18.18 17.99 18.18 724 +0.40(+2.23%)
Jan 07, 2015 17.90 17.90 17.73 17.78 4,350 +0.08(+0.46%)
Jan 06, 2015 17.86 17.86 17.47 17.70 3,661 -0.07(-0.38%)
Jan 05, 2015 18.38 18.38 17.74 17.76 3,570 -0.44(-2.41%)
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.