Ark Innovation ETF (NY: ARKK )

34.80 -0.19 (-0.54%)
Official Closing Price Updated: 4:10 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 68.39 68.65 66.27 66.29 17,409,862 -2.39(-3.48%)
Mar 30, 2022 70.48 71.90 68.15 68.68 27,163,944 -2.71(-3.80%)
Mar 29, 2022 68.53 72.00 67.94 71.39 30,747,216 +4.33(+6.46%)
Mar 28, 2022 65.42 67.37 64.52 67.06 19,870,514 +2.55(+3.95%)
Mar 25, 2022 66.24 66.50 63.46 64.51 22,184,882 -1.89(-2.85%)
Mar 24, 2022 66.27 66.45 63.37 66.40 20,786,136 +0.73(+1.11%)
Mar 23, 2022 65.94 68.23 64.72 65.67 20,562,200 -1.30(-1.94%)
Mar 22, 2022 63.91 67.58 63.83 66.97 23,125,650 +2.99(+4.67%)
Mar 21, 2022 65.14 66.00 62.61 63.98 26,475,620 -1.79(-2.72%)
Mar 18, 2022 62.28 65.97 62.24 65.77 31,000,292 +2.84(+4.51%)
Mar 17, 2022 59.29 62.94 58.55 62.93 24,863,364 +2.89(+4.81%)
Mar 16, 2022 55.80 60.04 55.71 60.04 42,114,440 +5.65(+10.39%)
Mar 15, 2022 52.67 54.72 51.85 54.39 28,900,098 +2.10(+4.02%)
Mar 14, 2022 55.09 55.98 52.06 52.29 28,884,156 -3.29(-5.92%)
Mar 11, 2022 60.38 60.40 55.33 55.58 26,380,548 -3.96(-6.65%)
Mar 10, 2022 60.52 60.56 58.15 59.54 18,044,380 -2.17(-3.52%)
Mar 09, 2022 60.37 62.56 60.30 61.71 20,577,972 +3.09(+5.27%)
Mar 08, 2022 57.69 61.21 56.22 58.62 31,914,638 +0.57(+0.98%)
Mar 07, 2022 60.83 62.18 56.50 58.05 24,591,532 -2.18(-3.62%)
Mar 04, 2022 63.26 64.41 59.70 60.23 22,967,730 -3.03(-4.79%)
Mar 03, 2022 68.02 68.04 62.73 63.26 24,209,556 -4.30(-6.36%)
Mar 02, 2022 68.47 68.63 65.15 67.56 18,791,712 -0.75(-1.10%)
Mar 01, 2022 70.20 71.23 67.68 68.31 20,699,776 -2.16(-3.07%)
Feb 28, 2022 68.07 71.38 67.45 70.47 24,187,142 +2.65(+3.91%)
Feb 25, 2022 66.53 67.82 65.17 67.82 23,424,156 +2.20(+3.35%)
Feb 24, 2022 57.55 65.95 57.50 65.62 38,084,168 +4.74(+7.79%)
Feb 23, 2022 64.08 64.87 60.87 60.88 22,654,188 -2.51(-3.96%)
Feb 22, 2022 63.45 66.29 62.75 63.39 26,120,048 -1.41(-2.18%)
Feb 18, 2022 64.80 0 -3.38(-4.96%)
Feb 17, 2022 71.66 71.91 67.73 68.18 19,423,646 -4.69(-6.44%)
Feb 16, 2022 73.82 73.83 71.67 72.87 15,080,759 -2.41(-3.20%)
Feb 15, 2022 72.99 75.39 72.28 75.28 19,127,050 +3.89(+5.45%)
Feb 14, 2022 71.54 74.13 70.56 71.39 22,702,308 -0.51(-0.71%)
Feb 11, 2022 74.25 76.24 70.92 71.90 30,180,822 -1.86(-2.52%)
Feb 10, 2022 74.31 78.25 73.10 73.76 32,547,192 -2.35(-3.09%)
Feb 09, 2022 73.63 76.48 73.52 76.11 22,065,084 +3.72(+5.14%)
Feb 08, 2022 72.03 72.78 70.46 72.39 17,696,052 -0.09(-0.12%)
Feb 07, 2022 72.67 75.71 71.82 72.48 20,533,924 -0.27(-0.37%)
Feb 04, 2022 69.75 73.64 68.20 72.75 29,067,268 +3.71(+5.37%)
Feb 03, 2022 70.14 68.86 69.04 31,349,418 -4.10(-5.61%)
Feb 02, 2022 77.41 77.56 71.91 73.14 30,875,036 -3.94(-5.11%)
Feb 01, 2022 76.69 77.38 73.29 77.08 23,707,884 +1.65(+2.19%)
Jan 31, 2022 70.06 75.44 75.43 28,581,096 +6.52(+9.46%)
Jan 28, 2022 66.22 69.51 64.35 68.91 38,032,904 +2.58(+3.89%)
Jan 27, 2022 70.59 70.65 66.04 66.33 21,605,432 -2.70(-3.91%)
Jan 26, 2022 73.44 74.91 68.59 69.03 34,234,972 -1.77(-2.50%)
Jan 25, 2022 71.36 73.46 69.19 70.80 37,139,960 -2.74(-3.73%)
Jan 24, 2022 68.59 73.57 64.98 73.54 66,391,696 +2.02(+2.82%)
Jan 21, 2022 74.80 76.36 71.49 71.52 38,022,928 -4.35(-5.73%)
Jan 20, 2022 77.05 80.84 75.61 75.87 24,526,510 +0.12(+0.16%)
Jan 19, 2022 77.70 79.48 75.66 75.75 31,616,122 -1.16(-1.51%)
Jan 18, 2022 78.74 80.66 76.91 76.91 23,417,504 -3.33(-4.15%)
Jan 14, 2022 80.24 0 +0.26(+0.33%)
Jan 13, 2022 85.01 85.17 79.84 79.98 25,300,902 -4.58(-5.42%)
Jan 12, 2022 87.97 89.34 84.33 84.56 19,728,200 -2.42(-2.78%)
Jan 11, 2022 84.42 87.55 83.30 86.98 13,851,610 +2.34(+2.76%)
Jan 10, 2022 83.22 84.69 80.11 84.64 23,668,586 +0.22(+0.26%)
Jan 07, 2022 85.85 88.59 83.90 84.42 15,288,660 -1.16(-1.36%)
Jan 06, 2022 85.97 87.59 82.65 85.58 19,997,678 -0.54(-0.63%)
Jan 05, 2022 91.45 92.95 85.63 86.12 20,214,834 -6.57(-7.09%)
Jan 04, 2022 96.73 97.00 90.52 92.69 19,106,120 -4.30(-4.43%)
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.