Skip to main content

Ark Innovation ETF (NY: ARKK )

50.40 +0.29 (+0.57%)
Streaming Delayed Price Updated: 11:44 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 39.65 39.77 39.23 39.29 353,318 -1.04(-2.58%)
May 30, 2019 40.33 40.63 40.00 40.33 207,802 +0.25(+0.63%)
May 29, 2019 40.10 40.33 39.72 40.08 520,994 -0.33(-0.81%)
May 28, 2019 40.79 41.07 40.36 40.41 279,860 -0.24(-0.59%)
May 24, 2019 40.98 41.03 40.43 40.65 306,458 +0.10(+0.24%)
May 23, 2019 41.08 41.28 40.19 40.55 530,588 -1.15(-2.75%)
May 22, 2019 42.01 42.36 41.67 41.70 528,173 -0.65(-1.53%)
May 21, 2019 41.74 42.39 41.70 42.34 322,557 +0.94(+2.26%)
May 20, 2019 41.65 41.98 41.34 41.41 503,925 -0.99(-2.34%)
May 17, 2019 42.90 43.19 42.32 42.40 305,629 -1.27(-2.92%)
May 16, 2019 43.55 43.90 43.50 43.68 448,513 +0.20(+0.47%)
May 15, 2019 42.61 43.48 42.44 43.47 323,540 +0.52(+1.21%)
May 14, 2019 42.49 43.28 42.36 42.95 299,048 +0.81(+1.92%)
May 13, 2019 43.24 43.50 42.08 42.14 720,019 -2.46(-5.51%)
May 10, 2019 44.17 44.79 43.46 44.60 286,034 +0.20(+0.46%)
May 09, 2019 44.19 44.60 43.32 44.40 428,582 -0.39(-0.86%)
May 08, 2019 44.92 45.27 44.43 44.78 342,537 -0.84(-1.84%)
May 07, 2019 46.57 46.77 45.24 45.62 474,968 -1.47(-3.11%)
May 06, 2019 45.39 47.12 45.21 47.09 402,820 +0.41(+0.89%)
May 03, 2019 45.76 46.68 45.55 46.68 323,046 +1.33(+2.94%)
May 02, 2019 45.26 45.43 44.51 45.34 432,727 +0.22(+0.49%)
May 01, 2019 45.82 46.02 45.12 45.12 522,723 -0.42(-0.93%)
Apr 30, 2019 46.11 46.31 45.30 45.55 394,735 -0.55(-1.19%)
Apr 29, 2019 46.03 46.53 46.01 46.10 229,471 +0.10(+0.21%)
Apr 26, 2019 45.90 46.00 45.41 46.00 235,856 +0.11(+0.23%)
Apr 25, 2019 46.13 46.30 45.55 45.89 437,799 -0.41(-0.90%)
Apr 24, 2019 46.78 46.78 46.28 46.31 351,409 -0.41(-0.87%)
Apr 23, 2019 45.77 46.87 45.73 46.71 349,898 +1.14(+2.50%)
Apr 22, 2019 45.31 45.64 45.18 45.58 255,789 +0.15(+0.34%)
Apr 18, 2019 45.44 45.63 44.77 45.42 342,951 +0.04(+0.09%)
Apr 17, 2019 46.95 46.98 45.20 45.38 449,746 -1.19(-2.55%)
Apr 16, 2019 46.53 46.82 46.40 46.57 365,731 +0.32(+0.69%)
Apr 15, 2019 46.78 46.84 45.78 46.25 460,110 -0.49(-1.05%)
Apr 12, 2019 47.05 47.12 46.64 46.74 341,914 +0.11(+0.23%)
Apr 11, 2019 47.21 47.21 46.50 46.64 351,459 -0.61(-1.29%)
Apr 10, 2019 46.70 47.24 46.54 47.24 311,574 +0.66(+1.41%)
Apr 09, 2019 46.93 47.12 46.51 46.59 326,269 -0.49(-1.05%)
Apr 08, 2019 47.05 47.24 46.75 47.08 276,232 -0.10(-0.20%)
Apr 05, 2019 46.59 47.20 46.48 47.18 264,885 +0.75(+1.62%)
Apr 04, 2019 46.67 46.74 45.83 46.42 379,576 -0.63(-1.33%)
Apr 03, 2019 46.48 47.34 46.40 47.05 466,370 +0.94(+2.03%)
Apr 02, 2019 45.80 46.16 45.55 46.12 293,494 +0.37(+0.80%)
Apr 01, 2019 45.64 45.84 45.41 45.75 338,685 +0.68(+1.50%)
Mar 29, 2019 44.93 45.17 44.57 45.07 251,304 +0.57(+1.28%)
Mar 28, 2019 44.15 44.62 43.87 44.51 213,242 +0.47(+1.07%)
Mar 27, 2019 44.51 44.74 43.33 44.03 677,450 -0.48(-1.08%)
Mar 26, 2019 44.85 44.99 44.18 44.51 341,268 +0.19(+0.44%)
Mar 25, 2019 44.20 44.60 43.61 44.32 634,284 -0.10(-0.22%)
Mar 22, 2019 46.12 46.25 44.41 44.42 576,216 -1.95(-4.20%)
Mar 21, 2019 45.15 46.44 45.10 46.37 367,014 +0.94(+2.06%)
Mar 20, 2019 45.27 45.80 44.85 45.43 293,667 +0.12(+0.26%)
Mar 19, 2019 45.35 45.59 45.00 45.32 362,153 +0.13(+0.28%)
Mar 18, 2019 45.33 45.74 44.75 45.19 300,549 -0.14(-0.30%)
Mar 15, 2019 45.11 45.58 44.95 45.33 402,667 +0.34(+0.75%)
Mar 14, 2019 45.30 45.40 44.88 44.99 235,969 -0.29(-0.64%)
Mar 13, 2019 45.08 45.47 44.90 45.28 516,466 +0.38(+0.84%)
Mar 12, 2019 44.85 45.11 44.40 44.90 478,860 +0.13(+0.28%)
Mar 11, 2019 43.54 44.78 43.41 44.78 478,599 +1.50(+3.48%)
Mar 08, 2019 42.27 43.32 41.84 43.27 316,100 +0.28(+0.65%)
Mar 07, 2019 43.49 43.64 42.70 42.99 369,931 -0.76(-1.74%)
Mar 06, 2019 44.72 44.72 43.66 43.75 500,555 -0.96(-2.16%)
Mar 05, 2019 44.54 45.04 44.03 44.72 409,918 +0.13(+0.28%)
Mar 04, 2019 45.52 45.57 43.89 44.59 338,801 -0.55(-1.22%)
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.