Skip to main content

Ark Innovation ETF (NY: ARKK )

50.08 -0.03 (-0.06%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 36.51 36.51 36.51 0 +0.64(+1.77%)
Mar 28, 2018 36.52 36.69 35.45 35.88 700,096 -0.93(-2.54%)
Mar 27, 2018 39.12 39.16 36.63 36.81 658,661 -1.98(-5.11%)
Mar 26, 2018 38.70 38.99 37.74 38.79 334,096 +0.80(+2.12%)
Mar 23, 2018 38.69 39.03 37.91 37.99 449,578 -0.76(-1.95%)
Mar 22, 2018 39.27 39.71 38.75 38.75 341,397 -1.13(-2.84%)
Mar 21, 2018 39.95 40.24 39.69 39.88 270,144 -0.01(-0.02%)
Mar 20, 2018 40.13 40.14 39.68 39.89 224,191 +0.07(+0.19%)
Mar 19, 2018 40.18 40.45 39.35 39.81 508,585 -0.77(-1.89%)
Mar 16, 2018 40.84 40.92 40.56 40.58 285,294 -0.20(-0.48%)
Mar 15, 2018 41.42 41.58 40.61 40.77 315,969 -0.47(-1.13%)
Mar 14, 2018 41.76 41.87 40.93 41.24 391,219 -0.29(-0.70%)
Mar 13, 2018 42.27 42.38 41.32 41.53 560,761 -0.50(-1.20%)
Mar 12, 2018 42.23 42.32 41.87 42.04 690,710 +0.08(+0.20%)
Mar 09, 2018 41.61 42.01 41.31 41.95 712,742 +0.83(+2.02%)
Mar 08, 2018 41.04 41.21 40.75 41.12 563,614 +0.36(+0.89%)
Mar 07, 2018 40.78 40.75 527,048 +0.61(+1.51%)
Mar 06, 2018 40.14 40.23 39.73 40.15 574,354 +0.37(+0.94%)
Mar 05, 2018 38.89 39.92 38.73 39.77 450,475 +0.79(+2.04%)
Mar 02, 2018 37.33 39.06 37.30 38.98 383,251 +0.88(+2.31%)
Mar 01, 2018 38.32 38.55 37.56 38.10 416,627 -0.13(-0.34%)
Feb 28, 2018 39.04 39.12 38.23 38.23 324,758 -0.73(-1.87%)
Feb 27, 2018 39.62 39.75 38.94 38.96 275,087 -0.63(-1.58%)
Feb 26, 2018 39.09 39.68 38.95 39.59 470,515 +0.79(+2.05%)
Feb 23, 2018 38.70 38.84 38.21 38.79 302,272 +0.49(+1.27%)
Feb 22, 2018 38.71 38.75 38.18 38.31 641,838 -0.07(-0.19%)
Feb 21, 2018 38.59 39.30 38.34 38.38 372,048 +0.05(+0.12%)
Feb 20, 2018 38.08 38.75 37.85 38.33 360,638 -0.04(-0.10%)
Feb 16, 2018 38.37 38.37 38.37 0 -0.03(-0.07%)
Feb 15, 2018 38.18 38.43 37.66 38.40 520,475 +0.76(+2.01%)
Feb 14, 2018 36.50 37.74 36.48 37.64 486,847 +0.94(+2.57%)
Feb 13, 2018 36.07 36.76 36.01 36.70 276,839 +0.42(+1.16%)
Feb 12, 2018 36.60 36.66 35.52 36.28 541,727 +0.42(+1.17%)
Feb 09, 2018 35.93 36.13 34.16 35.86 650,470 +0.25(+0.71%)
Feb 08, 2018 37.93 37.94 35.61 35.61 420,033 -1.63(-4.37%)
Feb 07, 2018 36.80 37.65 36.68 37.23 433,792 +0.51(+1.40%)
Feb 06, 2018 35.04 36.79 33.98 36.72 878,647 +0.46(+1.26%)
Feb 05, 2018 36.53 37.25 35.61 36.26 1,027,063 -0.93(-2.51%)
Feb 02, 2018 37.98 38.13 37.08 37.19 572,238 -0.89(-2.33%)
Feb 01, 2018 38.03 38.54 37.57 38.08 354,494 -0.46(-1.19%)
Jan 31, 2018 39.16 39.18 38.25 38.54 499,738 -0.34(-0.87%)
Jan 30, 2018 39.16 39.30 38.66 38.88 427,632 -0.68(-1.72%)
Jan 29, 2018 39.30 39.76 39.07 39.56 438,691 +0.26(+0.67%)
Jan 26, 2018 38.69 39.32 38.60 39.30 471,033 +0.71(+1.84%)
Jan 25, 2018 38.93 38.93 38.33 38.59 333,680 -0.03(-0.07%)
Jan 24, 2018 39.19 39.25 38.25 38.61 701,527 -0.23(-0.60%)
Jan 23, 2018 38.61 38.88 38.36 38.85 672,276 +0.49(+1.27%)
Jan 22, 2018 37.66 38.36 37.61 38.36 875,941 +1.04(+2.78%)
Jan 19, 2018 37.43 37.43 37.10 37.33 314,223 +0.07(+0.18%)
Jan 18, 2018 37.19 37.35 36.86 37.26 275,203 +0.13(+0.35%)
Jan 17, 2018 37.04 37.19 36.76 37.13 279,134 +0.85(+2.34%)
Jan 16, 2018 37.38 37.48 36.04 36.28 482,990 -0.83(-2.24%)
Jan 12, 2018 37.11 37.11 37.11 0 +0.19(+0.51%)
Jan 11, 2018 36.91 37.04 36.76 36.92 316,391 +0.09(+0.25%)
Jan 10, 2018 36.55 36.83 36.12 36.83 229,985 +0.09(+0.25%)
Jan 09, 2018 36.68 36.87 36.46 36.74 264,084 +0.07(+0.20%)
Jan 08, 2018 36.46 36.66 35.81 36.66 450,707 -0.25(-0.68%)
Jan 05, 2018 36.69 36.91 36.51 36.91 386,975 +0.59(+1.62%)
Jan 04, 2018 36.54 36.62 35.96 36.33 383,717 +0.12(+0.34%)
Jan 03, 2018 36.40 36.50 36.19 36.20 714,254 +0.15(+0.41%)
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.