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 (%)
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%)
Nov 01, 2019 43.02 43.64 42.83 43.63 367,003 +0.96(+2.26%)
Oct 31, 2019 42.71 43.08 42.29 42.66 162,809 -0.14(-0.32%)
Oct 30, 2019 42.75 42.81 42.39 42.80 184,967 +0.05(+0.11%)
Oct 29, 2019 42.90 43.07 42.61 42.75 416,253 -0.31(-0.72%)
Oct 28, 2019 42.19 43.17 42.19 43.06 248,186 +1.08(+2.57%)
Oct 25, 2019 40.96 42.04 40.70 41.98 182,879 +0.84(+2.04%)
Oct 24, 2019 41.04 41.22 40.70 41.14 248,415 +0.86(+2.13%)
Oct 23, 2019 40.42 40.70 40.18 40.28 148,387 -0.16(-0.41%)
Oct 22, 2019 41.12 41.23 40.40 40.44 193,539 -0.46(-1.13%)
Oct 21, 2019 40.73 41.07 40.45 40.91 156,664 +0.46(+1.14%)
Oct 18, 2019 41.31 41.34 40.04 40.44 167,432 -0.92(-2.22%)
Oct 17, 2019 41.36 41.56 41.25 41.36 159,824 +0.08(+0.19%)
Oct 16, 2019 41.47 41.55 41.18 41.28 195,352 -0.34(-0.81%)
Oct 15, 2019 40.99 41.76 40.94 41.62 182,174 +0.86(+2.11%)
Oct 14, 2019 40.38 40.96 40.26 40.76 170,223 +0.32(+0.79%)
Oct 11, 2019 40.45 41.01 40.42 40.44 251,511 +0.63(+1.57%)
Oct 10, 2019 39.80 40.17 39.56 39.82 255,010 +0.09(+0.22%)
Oct 09, 2019 39.61 39.91 39.38 39.73 138,040 +0.55(+1.40%)
Oct 08, 2019 40.16 40.16 39.17 39.18 297,929 -1.36(-3.35%)
Oct 07, 2019 40.32 40.89 40.21 40.54 177,402 +0.06(+0.14%)
Oct 04, 2019 40.16 40.51 39.83 40.48 240,211 +0.42(+1.06%)
Oct 03, 2019 39.61 40.14 38.70 40.06 350,126 +0.25(+0.63%)
Oct 02, 2019 40.12 40.12 39.37 39.81 725,072 -0.61(-1.50%)
Oct 01, 2019 41.61 41.81 40.38 40.42 291,101 -0.95(-2.31%)
Sep 30, 2019 41.22 41.54 40.90 41.37 295,290 +0.24(+0.59%)
Sep 27, 2019 41.63 42.01 40.78 41.13 320,247 -0.41(-1.00%)
Sep 26, 2019 41.68 41.75 41.04 41.54 160,404 -0.07(-0.16%)
Sep 25, 2019 41.42 41.72 40.83 41.61 278,804 +0.10(+0.23%)
Sep 24, 2019 43.16 43.31 41.13 41.52 381,479 -1.45(-3.37%)
Sep 23, 2019 43.05 43.26 42.88 42.96 146,616 -0.19(-0.45%)
Sep 20, 2019 43.36 43.41 42.68 43.15 246,016 -0.11(-0.25%)
Sep 19, 2019 43.51 43.86 43.18 43.26 177,621 -0.18(-0.42%)
Sep 18, 2019 43.89 43.95 42.89 43.44 182,713 -0.44(-1.01%)
Sep 17, 2019 43.74 43.89 43.55 43.89 201,231 +0.10(+0.22%)
Sep 16, 2019 43.22 43.88 43.21 43.79 183,075 +0.14(+0.33%)
Sep 13, 2019 43.99 44.09 43.60 43.65 263,330 -0.24(-0.55%)
Sep 12, 2019 44.09 44.26 43.66 43.89 279,285 -0.04(-0.09%)
Sep 11, 2019 42.94 43.96 42.88 43.93 408,119 +1.15(+2.68%)
Sep 10, 2019 41.99 42.89 41.79 42.78 239,661 +0.52(+1.23%)
Sep 09, 2019 42.54 42.63 41.98 42.26 208,484 -0.13(-0.30%)
Sep 06, 2019 42.52 42.76 42.23 42.38 119,639 -0.10(-0.23%)
Sep 05, 2019 42.33 42.70 41.92 42.48 215,536 +0.68(+1.62%)
Sep 04, 2019 42.17 42.23 41.59 41.80 194,394 +0.07(+0.16%)
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.