Skip to main content

Ark Innovation ETF (NY: ARKK )

50.08 -0.03 (-0.06%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 40.75 41.71 40.61 41.52 415,859 +0.75(+1.85%)
Jan 30, 2019 40.27 40.96 39.81 40.77 339,457 +0.98(+2.47%)
Jan 29, 2019 40.28 40.36 39.67 39.79 239,478 -0.41(-1.03%)
Jan 28, 2019 40.28 40.41 39.70 40.20 293,037 -0.86(-2.09%)
Jan 25, 2019 40.47 41.13 40.23 41.06 251,096 +0.96(+2.38%)
Jan 24, 2019 39.33 40.12 39.33 40.11 297,762 +0.85(+2.16%)
Jan 23, 2019 39.84 40.05 38.90 39.26 299,383 -0.40(-1.00%)
Jan 22, 2019 40.63 40.63 39.44 39.65 432,316 -1.63(-3.95%)
Jan 18, 2019 41.33 41.61 40.90 41.28 508,621 +0.15(+0.38%)
Jan 17, 2019 40.71 41.50 40.58 41.13 312,552 +0.32(+0.78%)
Jan 16, 2019 40.83 41.49 40.73 40.81 357,306 +0.03(+0.07%)
Jan 15, 2019 39.95 40.82 39.95 40.78 613,252 +1.21(+3.05%)
Jan 14, 2019 39.74 40.02 39.45 39.58 266,540 -0.72(-1.80%)
Jan 11, 2019 39.82 40.41 39.70 40.30 324,290 +0.09(+0.22%)
Jan 10, 2019 39.74 40.22 39.07 40.21 347,371 +0.20(+0.51%)
Jan 09, 2019 38.97 40.27 38.88 40.01 827,152 +1.22(+3.13%)
Jan 08, 2019 39.27 39.38 37.91 38.79 478,657 +0.12(+0.30%)
Jan 07, 2019 37.30 38.90 37.03 38.68 543,733 +1.61(+4.35%)
Jan 04, 2019 35.59 37.19 35.55 37.07 328,955 +2.16(+6.19%)
Jan 03, 2019 35.69 35.82 34.64 34.91 265,458 -1.19(-3.29%)
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.