Ark Innovation ETF (NY: ARKK )

37.90 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 48.24 48.24 48.24 0 +0.10(+0.20%)
Aug 30, 2018 48.01 48.37 47.72 48.14 243,141 -0.03(-0.06%)
Aug 29, 2018 47.69 48.31 47.39 48.17 449,042 +0.62(+1.31%)
Aug 28, 2018 47.56 47.69 47.22 47.55 240,786 +0.11(+0.23%)
Aug 27, 2018 46.97 47.44 46.72 47.44 378,639 +0.80(+1.71%)
Aug 24, 2018 46.16 46.72 46.16 46.65 346,588 +0.70(+1.52%)
Aug 23, 2018 46.17 46.46 45.75 45.95 249,524 -0.07(-0.15%)
Aug 22, 2018 45.77 46.23 45.76 46.02 238,787 +0.04(+0.08%)
Aug 21, 2018 45.07 46.10 45.07 45.98 369,612 +0.96(+2.13%)
Aug 20, 2018 44.41 45.04 44.11 45.02 172,685 +0.53(+1.20%)
Aug 17, 2018 44.89 44.89 44.05 44.48 300,225 -0.55(-1.23%)
Aug 16, 2018 44.76 45.36 44.75 45.04 226,873 +0.47(+1.05%)
Aug 15, 2018 44.93 45.18 44.14 44.57 365,255 -0.93(-2.05%)
Aug 14, 2018 45.47 45.65 45.13 45.50 260,964 +0.26(+0.58%)
Aug 13, 2018 45.66 45.71 45.07 45.24 219,129 -0.31(-0.68%)
Aug 10, 2018 45.00 45.63 44.27 45.55 256,850 +0.11(+0.23%)
Aug 09, 2018 45.28 45.96 45.09 45.44 206,979 +0.16(+0.36%)
Aug 08, 2018 45.49 45.53 45.15 45.28 343,337 +0.05(+0.11%)
Aug 07, 2018 44.74 45.32 44.55 45.23 798,079 +0.64(+1.44%)
Aug 06, 2018 44.23 44.67 44.08 44.59 330,641 +0.46(+1.03%)
Aug 03, 2018 44.72 44.77 44.11 44.13 257,983 -0.39(-0.87%)
Aug 02, 2018 43.45 44.59 43.32 44.52 515,835 +1.11(+2.55%)
Aug 01, 2018 43.34 43.81 43.05 43.42 284,791 +0.17(+0.40%)
Jul 31, 2018 42.64 43.46 42.30 43.24 218,901 +0.92(+2.18%)
Jul 30, 2018 43.42 43.42 42.23 42.32 519,797 -1.09(-2.50%)
Jul 27, 2018 45.12 45.12 43.06 43.41 520,191 -1.73(-3.83%)
Jul 26, 2018 45.17 45.51 44.77 45.13 265,377 -0.35(-0.77%)
Jul 25, 2018 44.50 45.48 44.50 45.48 356,314 +0.95(+2.14%)
Jul 24, 2018 46.11 46.22 44.23 44.53 517,061 -1.19(-2.61%)
Jul 23, 2018 45.76 45.98 45.24 45.73 217,398 -0.16(-0.34%)
Jul 20, 2018 46.29 45.88 45.88 202,361 -0.25(-0.55%)
Jul 19, 2018 45.79 46.24 45.54 46.13 361,537 +0.21(+0.46%)
Jul 18, 2018 46.11 46.11 45.41 45.92 238,568 -0.14(-0.30%)
Jul 17, 2018 45.26 46.20 44.97 46.06 255,077 +0.49(+1.09%)
Jul 16, 2018 46.35 46.35 45.43 45.56 302,132 -0.78(-1.68%)
Jul 13, 2018 46.42 46.49 45.87 46.34 337,657 -0.01(-0.02%)
Jul 12, 2018 45.88 46.36 45.73 46.35 331,273 +0.81(+1.77%)
Jul 11, 2018 45.07 45.62 44.70 45.54 219,583 -0.04(-0.09%)
Jul 10, 2018 45.96 45.97 45.33 45.58 382,148 -0.20(-0.45%)
Jul 09, 2018 45.86 45.91 45.17 45.78 583,190 +0.46(+1.01%)
Jul 06, 2018 44.50 45.41 44.35 45.33 311,417 +0.90(+2.03%)
Jul 05, 2018 44.19 44.43 43.68 44.42 242,161 +0.60(+1.37%)
Jul 03, 2018 43.82 43.82 43.82 0 -0.44(-0.99%)
Jul 02, 2018 43.46 44.26 43.26 44.26 287,780 +0.60(+1.38%)
Jun 29, 2018 44.06 43.65 43.66 326,949 +0.01(+0.02%)
Jun 28, 2018 43.14 43.72 42.76 43.65 262,782 +0.50(+1.17%)
Jun 27, 2018 44.67 44.82 43.14 43.14 577,656 -1.28(-2.88%)
Jun 26, 2018 44.17 44.60 43.72 44.42 535,299 +0.47(+1.06%)
Jun 25, 2018 44.86 45.02 43.68 43.96 697,515 -1.28(-2.83%)
Jun 22, 2018 46.06 46.06 45.10 45.24 444,038 -0.59(-1.29%)
Jun 21, 2018 46.95 47.14 45.68 45.83 718,751 -1.12(-2.38%)
Jun 20, 2018 46.42 47.00 46.40 46.95 608,252 +0.92(+2.00%)
Jun 19, 2018 45.84 46.08 44.97 46.03 772,385 -0.42(-0.90%)
Jun 18, 2018 45.53 46.44 45.47 46.44 451,996 +0.55(+1.21%)
Jun 15, 2018 45.94 45.88 45.89 331,359 +0.01(+0.02%)
Jun 14, 2018 45.34 45.89 45.21 45.88 526,207 +0.84(+1.88%)
Jun 13, 2018 44.96 45.42 44.81 45.04 449,682 +0.22(+0.50%)
Jun 12, 2018 44.70 45.25 44.70 44.81 447,797 +0.38(+0.85%)
Jun 11, 2018 44.49 44.95 44.18 44.43 385,779 +0.08(+0.17%)
Jun 08, 2018 43.86 44.42 43.78 44.36 255,312 +0.26(+0.59%)
Jun 07, 2018 44.67 44.82 43.76 44.09 458,312 -0.43(-0.96%)
Jun 06, 2018 44.57 44.52 507,812 +0.76(+1.73%)
Jun 05, 2018 43.37 43.82 43.34 43.76 283,067 +0.56(+1.30%)
Jun 04, 2018 42.73 43.24 42.43 43.20 487,861 +0.72(+1.69%)
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.