Skip to main content

Ark Innovation ETF (NY: ARKK )

46.18 +0.12 (+0.26%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 46.11 46.31 45.30 45.55 394,743 -0.55(-1.19%)
Apr 29, 2019 46.03 46.53 46.01 46.10 229,476 +0.10(+0.21%)
Apr 26, 2019 45.90 46.00 45.41 46.00 235,861 +0.11(+0.23%)
Apr 25, 2019 46.12 46.30 45.55 45.89 437,808 -0.41(-0.90%)
Apr 24, 2019 46.78 46.78 46.28 46.31 351,416 -0.41(-0.87%)
Apr 23, 2019 45.77 46.87 45.73 46.71 349,905 +1.14(+2.50%)
Apr 22, 2019 45.30 45.64 45.18 45.57 255,794 +0.15(+0.34%)
Apr 18, 2019 45.44 45.63 44.77 45.42 342,958 +0.04(+0.09%)
Apr 17, 2019 46.94 46.98 45.20 45.38 449,755 -1.19(-2.55%)
Apr 16, 2019 46.53 46.82 46.39 46.57 365,739 +0.32(+0.69%)
Apr 15, 2019 46.78 46.84 45.78 46.25 460,120 -0.49(-1.05%)
Apr 12, 2019 47.05 47.12 46.64 46.74 341,921 +0.11(+0.23%)
Apr 11, 2019 47.20 47.20 46.50 46.64 351,467 -0.61(-1.29%)
Apr 10, 2019 46.70 47.24 46.54 47.24 311,581 +0.66(+1.41%)
Apr 09, 2019 46.93 47.12 46.51 46.59 326,276 -0.49(-1.04%)
Apr 08, 2019 47.05 47.24 46.75 47.08 276,238 -0.10(-0.20%)
Apr 05, 2019 46.59 47.20 46.48 47.18 264,890 +0.75(+1.62%)
Apr 04, 2019 46.66 46.74 45.83 46.42 379,584 -0.63(-1.33%)
Apr 03, 2019 46.48 47.34 46.39 47.05 466,380 +0.94(+2.03%)
Apr 02, 2019 45.80 46.16 45.55 46.12 293,500 +0.37(+0.80%)
Apr 01, 2019 45.64 45.84 45.41 45.75 338,692 +0.68(+1.50%)
Mar 29, 2019 44.93 45.17 44.57 45.07 251,309 +0.57(+1.28%)
Mar 28, 2019 44.15 44.62 43.87 44.50 213,247 +0.47(+1.07%)
Mar 27, 2019 44.50 44.74 43.33 44.03 677,464 -0.48(-1.08%)
Mar 26, 2019 44.85 44.99 44.18 44.51 341,275 +0.19(+0.44%)
Mar 25, 2019 44.20 44.59 43.61 44.32 634,297 -0.10(-0.22%)
Mar 22, 2019 46.12 46.25 44.41 44.42 576,228 -1.95(-4.20%)
Mar 21, 2019 45.15 46.44 45.10 46.37 367,021 +0.94(+2.06%)
Mar 20, 2019 45.27 45.80 44.85 45.43 293,673 +0.12(+0.26%)
Mar 19, 2019 45.35 45.58 45.00 45.31 362,161 +0.13(+0.28%)
Mar 18, 2019 45.33 45.74 44.75 45.19 300,555 -0.13(-0.30%)
Mar 15, 2019 45.11 45.58 44.95 45.32 402,675 +0.34(+0.75%)
Mar 14, 2019 45.30 45.40 44.88 44.99 235,974 -0.29(-0.64%)
Mar 13, 2019 45.08 45.47 44.90 45.28 516,477 +0.38(+0.84%)
Mar 12, 2019 44.85 45.11 44.40 44.90 478,869 +0.13(+0.28%)
Mar 11, 2019 43.54 44.77 43.40 44.77 478,609 +1.50(+3.48%)
Mar 08, 2019 42.27 43.32 41.84 43.27 316,106 +0.28(+0.65%)
Mar 07, 2019 43.49 43.64 42.70 42.99 369,939 -0.76(-1.74%)
Mar 06, 2019 44.72 44.72 43.66 43.75 500,566 -0.96(-2.16%)
Mar 05, 2019 44.54 45.03 44.03 44.72 409,926 +0.13(+0.28%)
Mar 04, 2019 45.52 45.57 43.89 44.59 338,808 -0.55(-1.22%)
Mar 01, 2019 45.19 45.23 44.75 45.14 294,023 +0.23(+0.52%)
Feb 28, 2019 44.93 45.10 44.42 44.91 257,083 -0.15(-0.34%)
Feb 27, 2019 44.29 45.17 44.17 45.06 328,870 +0.66(+1.48%)
Feb 26, 2019 44.64 44.74 44.34 44.41 192,464 -0.34(-0.75%)
Feb 25, 2019 44.81 45.18 44.51 44.75 370,401 +0.60(+1.35%)
Feb 22, 2019 43.51 44.16 43.42 44.15 254,419 +1.03(+2.39%)
Feb 21, 2019 43.90 43.96 42.91 43.12 727,681 -0.86(-1.95%)
Feb 20, 2019 43.70 44.24 43.68 43.97 340,908 +0.36(+0.82%)
Feb 19, 2019 43.41 43.89 43.40 43.62 310,708 +0.03(+0.07%)
Feb 15, 2019 43.52 43.59 43.31 43.59 216,267 +0.51(+1.19%)
Feb 14, 2019 42.84 43.14 42.61 43.08 343,996 +0.12(+0.27%)
Feb 13, 2019 42.87 43.20 42.74 42.96 448,683 +0.28(+0.66%)
Feb 12, 2019 42.22 42.72 42.03 42.68 325,923 +0.80(+1.91%)
Feb 11, 2019 41.63 42.19 41.61 41.88 192,634 +0.41(+1.00%)
Feb 08, 2019 40.66 41.51 40.64 41.47 303,458 +0.48(+1.18%)
Feb 07, 2019 41.83 41.90 40.64 40.98 387,451 -1.42(-3.34%)
Feb 06, 2019 42.31 42.63 42.01 42.40 317,854 +0.04(+0.09%)
Feb 05, 2019 42.36 42.78 42.10 42.36 303,350 +0.12(+0.27%)
Feb 04, 2019 41.52 42.25 41.34 42.25 286,572 +0.67(+1.60%)
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.