Skip to main content

Ark Innovation ETF (NY: ARKK )

50.08 -0.03 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 50.97 51.04 49.78 50.15 370,713 -1.11(-2.17%)
Jan 30, 2020 51.00 51.63 50.73 51.26 291,527 +0.10(+0.19%)
Jan 29, 2020 51.35 51.56 51.00 51.17 216,909 +0.03(+0.06%)
Jan 28, 2020 50.63 51.20 50.48 51.14 287,494 +0.94(+1.87%)
Jan 27, 2020 49.57 50.53 49.37 50.20 492,545 -0.92(-1.80%)
Jan 24, 2020 52.24 52.43 50.74 51.12 370,507 -0.97(-1.86%)
Jan 23, 2020 52.06 52.27 51.38 52.09 275,007 -0.04(-0.07%)
Jan 22, 2020 52.37 52.67 52.04 52.12 369,476 +0.24(+0.47%)
Jan 21, 2020 52.09 52.31 51.73 51.88 372,027 -0.08(-0.15%)
Jan 17, 2020 52.44 52.44 51.80 51.96 348,402 -0.33(-0.63%)
Jan 16, 2020 51.94 52.29 51.62 52.29 273,648 +0.56(+1.09%)
Jan 15, 2020 51.50 52.32 51.46 51.73 346,366 +0.16(+0.32%)
Jan 14, 2020 51.49 51.99 50.89 51.56 363,316 +0.21(+0.41%)
Jan 13, 2020 50.86 51.42 50.63 51.35 356,853 +1.04(+2.06%)
Jan 10, 2020 50.86 50.86 50.21 50.31 235,195 -0.37(-0.73%)
Jan 09, 2020 51.05 51.16 50.36 50.68 299,701 +0.06(+0.11%)
Jan 08, 2020 49.48 50.84 49.48 50.62 391,226 +1.11(+2.25%)
Jan 07, 2020 49.05 49.67 48.92 49.51 237,561 +0.60(+1.23%)
Jan 06, 2020 47.94 48.95 47.85 48.91 306,743 +0.38(+0.78%)
Jan 03, 2020 48.15 48.84 48.15 48.53 272,999 -0.36(-0.73%)
Jan 02, 2020 49.03 49.03 48.31 48.89 256,600 +0.44(+0.90%)
Dec 31, 2019 47.91 48.63 47.78 48.45 198,939 +0.30(+0.62%)
Dec 30, 2019 49.43 49.53 48.00 48.15 317,236 -1.36(-2.74%)
Dec 27, 2019 50.19 50.26 49.37 49.51 181,483 -0.43(-0.85%)
Dec 26, 2019 50.03 50.17 49.84 49.94 190,847 -0.05(-0.10%)
Dec 24, 2019 49.81 49.98 49.58 49.98 87,292 +0.22(+0.45%)
Dec 23, 2019 49.44 49.91 49.11 49.76 314,842 +0.61(+1.24%)
Dec 20, 2019 49.38 49.48 49.06 49.15 357,880 +0.09(+0.18%)
Dec 19, 2019 48.88 49.18 48.77 49.07 180,793 +0.32(+0.65%)
Dec 18, 2019 48.54 49.00 48.52 48.75 250,735 +0.35(+0.72%)
Dec 17, 2019 48.45 48.61 47.94 48.40 200,370 -0.05(-0.10%)
Dec 16, 2019 48.00 48.64 47.79 48.45 259,944 +1.09(+2.30%)
Dec 13, 2019 47.65 47.98 47.23 47.36 179,769 -0.29(-0.61%)
Dec 12, 2019 47.31 47.79 47.10 47.65 153,289 +0.41(+0.88%)
Dec 11, 2019 47.70 47.70 47.16 47.23 145,258 -0.28(-0.59%)
Dec 10, 2019 47.51 47.60 47.23 47.51 189,288 +0.20(+0.43%)
Dec 09, 2019 47.74 47.96 47.27 47.31 179,543 -0.40(-0.83%)
Dec 06, 2019 47.79 47.83 47.57 47.71 130,835 +0.48(+1.02%)
Dec 05, 2019 47.51 47.51 46.92 47.23 230,910 -0.22(-0.47%)
Dec 04, 2019 47.69 47.70 47.35 47.45 136,700 +0.10(+0.20%)
Dec 03, 2019 46.61 47.35 46.42 47.35 194,445 +0.13(+0.27%)
Dec 02, 2019 48.54 48.64 46.99 47.23 214,895 -1.42(-2.92%)
Nov 29, 2019 48.24 48.66 48.24 48.64 78,169 +0.19(+0.40%)
Nov 27, 2019 48.52 48.68 48.19 48.45 135,397 +0.22(+0.46%)
Nov 26, 2019 48.21 48.35 47.94 48.23 174,944 +0.32(+0.66%)
Nov 25, 2019 47.16 47.99 47.02 47.91 213,220 +1.21(+2.58%)
Nov 22, 2019 46.55 46.70 46.30 46.70 203,821 +0.26(+0.56%)
Nov 21, 2019 46.69 46.83 46.30 46.44 151,158 -0.27(-0.58%)
Nov 20, 2019 46.44 47.06 46.06 46.71 221,264 -0.02(-0.04%)
Nov 19, 2019 46.02 46.98 46.02 46.73 241,418 +1.01(+2.22%)
Nov 18, 2019 45.73 45.82 45.34 45.72 289,156 +0.00(+0.00%)
Nov 15, 2019 45.33 45.80 45.21 45.72 280,332 +0.81(+1.80%)
Nov 14, 2019 44.67 45.07 44.67 44.91 136,876 +0.18(+0.41%)
Nov 13, 2019 44.80 44.99 44.52 44.73 165,150 -0.27(-0.60%)
Nov 12, 2019 44.82 45.24 44.66 45.00 145,696 +0.32(+0.71%)
Nov 11, 2019 43.94 44.74 43.89 44.68 141,164 +0.45(+1.03%)
Nov 08, 2019 43.57 44.23 43.46 44.23 137,574 +0.62(+1.42%)
Nov 07, 2019 43.94 44.27 43.53 43.61 245,224 -0.01(-0.02%)
Nov 06, 2019 43.79 43.79 43.46 43.62 270,153 -0.16(-0.37%)
Nov 05, 2019 44.00 44.29 43.75 43.78 230,696 -0.09(-0.20%)
Nov 04, 2019 44.01 44.21 43.61 43.87 129,743 +0.24(+0.55%)
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.