Ark Innovation ETF (NY: ARKK )

38.16 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 32.86 33.27 32.84 33.10 256,567 +0.70(+2.16%)
Aug 30, 2017 31.95 32.46 31.87 32.40 145,707 +0.60(+1.89%)
Aug 29, 2017 31.11 31.90 31.07 31.80 152,048 +0.47(+1.52%)
Aug 28, 2017 31.18 31.34 31.02 31.32 75,104 +0.63(+2.06%)
Aug 25, 2017 31.11 31.11 30.67 30.69 48,370 -0.08(-0.26%)
Aug 24, 2017 30.70 30.84 30.48 30.77 70,674 +0.24(+0.79%)
Aug 23, 2017 30.34 30.58 30.20 30.53 76,576 +0.16(+0.54%)
Aug 22, 2017 29.93 30.38 29.93 30.36 60,042 +0.55(+1.85%)
Aug 21, 2017 29.99 29.99 29.54 29.81 68,892 +0.00(+0.00%)
Aug 18, 2017 30.12 30.12 29.75 29.81 35,731 -0.21(-0.71%)
Aug 17, 2017 30.54 30.75 30.00 30.02 68,357 -0.54(-1.78%)
Aug 16, 2017 30.31 30.82 30.31 30.56 58,002 +0.24(+0.80%)
Aug 15, 2017 31.08 31.10 30.12 30.32 75,098 -0.46(-1.48%)
Aug 14, 2017 30.30 30.93 30.30 30.78 286,748 +0.97(+3.25%)
Aug 11, 2017 29.13 29.83 29.08 29.81 53,615 +0.64(+2.19%)
Aug 10, 2017 29.70 29.76 29.17 29.17 46,709 -0.53(-1.80%)
Aug 09, 2017 29.71 29.79 29.51 29.70 92,937 -0.27(-0.91%)
Aug 08, 2017 30.05 30.27 29.85 29.97 83,194 -0.05(-0.16%)
Aug 07, 2017 29.47 30.03 29.47 30.02 99,394 +0.55(+1.87%)
Aug 04, 2017 29.26 29.50 29.26 29.47 70,751 +0.35(+1.22%)
Aug 03, 2017 29.07 29.20 28.89 29.12 32,961 +0.22(+0.75%)
Aug 02, 2017 28.79 28.97 28.38 28.90 28,046 +0.11(+0.38%)
Aug 01, 2017 28.92 28.92 28.61 28.79 29,453 +0.08(+0.26%)
Jul 31, 2017 29.24 29.24 28.64 28.72 32,074 -0.34(-1.16%)
Jul 28, 2017 28.67 29.16 28.67 29.05 42,050 +0.14(+0.47%)
Jul 27, 2017 29.49 29.49 28.54 28.92 89,190 -0.45(-1.52%)
Jul 26, 2017 29.53 29.53 29.26 29.36 109,108 -0.01(-0.03%)
Jul 25, 2017 29.57 29.58 29.20 29.37 101,079 -0.08(-0.26%)
Jul 24, 2017 28.95 29.45 28.95 29.45 86,568 +0.42(+1.44%)
Jul 21, 2017 28.80 29.10 28.80 29.03 79,520 +0.21(+0.74%)
Jul 20, 2017 28.55 28.85 28.55 28.82 48,769 +0.25(+0.88%)
Jul 19, 2017 28.59 28.76 28.51 28.57 195,771 +0.04(+0.14%)
Jul 18, 2017 28.16 28.53 28.16 28.53 48,302 +0.31(+1.10%)
Jul 17, 2017 28.48 28.48 28.13 28.22 46,081 -0.20(-0.70%)
Jul 14, 2017 28.57 28.57 28.31 28.42 31,461 +0.05(+0.19%)
Jul 13, 2017 28.54 28.60 28.17 28.36 60,120 -0.13(-0.44%)
Jul 12, 2017 28.27 28.52 28.22 28.49 51,514 +0.48(+1.70%)
Jul 11, 2017 27.72 28.02 27.70 28.02 35,186 +0.35(+1.26%)
Jul 10, 2017 27.83 28.07 27.47 27.67 59,287 -0.04(-0.14%)
Jul 07, 2017 27.63 27.87 27.59 27.71 108,412 +0.17(+0.63%)
Jul 06, 2017 27.92 27.92 27.48 27.53 54,239 -0.57(-2.04%)
Jul 05, 2017 27.96 28.16 27.80 28.10 47,786 +0.18(+0.66%)
Jul 03, 2017 28.27 28.29 27.84 27.92 33,689 -0.15(-0.52%)
Jun 30, 2017 28.36 28.36 28.03 28.06 126,942 -0.27(-0.95%)
Jun 29, 2017 28.84 28.84 27.96 28.33 70,945 -0.54(-1.88%)
Jun 28, 2017 28.44 28.90 28.33 28.87 92,117 +0.56(+1.99%)
Jun 27, 2017 28.90 28.93 28.27 28.31 97,656 -0.62(-2.16%)
Jun 26, 2017 29.63 30.05 28.73 28.94 111,948 -0.44(-1.49%)
Jun 23, 2017 29.13 29.39 28.96 29.37 95,761 +0.24(+0.83%)
Jun 22, 2017 28.89 29.36 28.89 29.13 169,029 +0.27(+0.94%)
Jun 21, 2017 28.51 28.87 28.51 28.86 68,077 +0.41(+1.43%)
Jun 20, 2017 28.54 28.75 28.39 28.45 88,347 +0.03(+0.10%)
Jun 19, 2017 27.95 28.44 27.95 28.42 57,819 +0.77(+2.77%)
Jun 16, 2017 27.43 27.77 27.43 27.66 24,369 +0.16(+0.60%)
Jun 15, 2017 27.18 27.52 26.85 27.49 53,481 -0.10(-0.35%)
Jun 14, 2017 28.10 28.10 27.35 27.59 48,001 -0.24(-0.87%)
Jun 13, 2017 27.50 27.88 27.50 27.83 61,039 +0.43(+1.56%)
Jun 12, 2017 27.70 27.70 27.04 27.40 76,761 -0.54(-1.93%)
Jun 09, 2017 29.00 29.02 27.51 27.94 130,715 -0.90(-3.11%)
Jun 08, 2017 28.68 28.89 28.53 28.84 65,725 +0.29(+1.00%)
Jun 07, 2017 28.67 28.67 28.39 28.55 41,992 +0.04(+0.15%)
Jun 06, 2017 28.25 28.63 28.17 28.51 131,161 +0.19(+0.68%)
Jun 05, 2017 28.46 28.46 28.21 28.32 53,779 +0.05(+0.17%)
Jun 02, 2017 28.32 28.32 27.92 28.27 70,420 +0.19(+0.69%)
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.