Skip to main content

Ark Innovation ETF (NY: ARKK )

50.24 +0.13 (+0.26%)
Streaming Delayed Price Updated: 1:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 95.91 97.26 93.70 93.81 7,149,794 -2.09(-2.18%)
Dec 30, 2021 92.56 97.62 92.56 95.90 9,602,776 +2.85(+3.06%)
Dec 29, 2021 94.01 94.36 92.01 93.06 9,955,521 -1.01(-1.07%)
Dec 28, 2021 95.65 97.41 93.92 94.06 9,749,047 -1.75(-1.83%)
Dec 27, 2021 97.08 97.52 95.48 95.81 7,532,156 -1.63(-1.68%)
Dec 23, 2021 96.50 98.08 94.46 97.45 8,235,610 +0.80(+0.82%)
Dec 22, 2021 96.63 98.64 95.34 96.65 12,631,338 -0.11(-0.11%)
Dec 21, 2021 94.57 96.88 93.15 96.76 11,626,337 +3.58(+3.84%)
Dec 20, 2021 93.44 94.88 91.75 93.18 13,552,079 -2.43(-2.54%)
Dec 17, 2021 89.33 95.91 88.13 95.61 27,387,378 +5.24(+5.80%)
Dec 16, 2021 95.25 95.48 89.38 90.37 20,757,538 -3.50(-3.73%)
Dec 15, 2021 91.53 94.22 88.58 93.87 24,398,388 +1.98(+2.15%)
Dec 14, 2021 90.86 93.17 90.03 91.89 12,759,025 -1.06(-1.14%)
Dec 13, 2021 94.22 95.30 90.95 92.95 17,396,488 -1.64(-1.74%)
Dec 10, 2021 97.33 98.92 94.04 94.60 13,299,096 -1.53(-1.60%)
Dec 09, 2021 101.00 101.84 95.84 96.13 14,284,214 -5.40(-5.32%)
Dec 08, 2021 98.87 102.22 96.67 101.53 11,469,170 +3.06(+3.11%)
Dec 07, 2021 96.28 99.67 96.25 98.47 13,723,996 +5.08(+5.43%)
Dec 06, 2021 90.52 93.52 87.57 93.40 19,696,460 +1.40(+1.52%)
Dec 03, 2021 97.04 97.38 90.16 92.00 20,336,984 -5.40(-5.54%)
Dec 02, 2021 97.02 99.46 94.89 97.40 14,620,994 +0.41(+0.43%)
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.