Skip to main content

Ark Innovation ETF (NY: ARKK )

46.18 +0.12 (+0.26%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 31.28 31.66 31.26 31.50 269,578 +0.67(+2.16%)
Aug 30, 2017 30.41 30.90 30.34 30.83 153,096 +0.57(+1.89%)
Aug 29, 2017 29.61 30.36 29.57 30.26 159,759 +0.45(+1.52%)
Aug 28, 2017 29.67 29.83 29.53 29.81 78,913 +0.60(+2.06%)
Aug 25, 2017 29.61 29.61 29.19 29.21 50,823 -0.08(-0.26%)
Aug 24, 2017 29.22 29.35 29.01 29.28 74,258 +0.23(+0.79%)
Aug 23, 2017 28.88 29.11 28.74 29.05 80,459 +0.16(+0.54%)
Aug 22, 2017 28.48 28.91 28.48 28.90 63,087 +0.53(+1.85%)
Aug 21, 2017 28.55 28.55 28.11 28.37 72,386 +0.00(+0.00%)
Aug 18, 2017 28.67 28.67 28.32 28.37 37,543 -0.20(-0.71%)
Aug 17, 2017 29.06 29.26 28.55 28.57 71,824 -0.52(-1.78%)
Aug 16, 2017 28.85 29.33 28.85 29.09 60,943 +0.23(+0.80%)
Aug 15, 2017 29.58 29.60 28.67 28.86 78,907 -0.43(-1.48%)
Aug 14, 2017 28.84 29.44 28.84 29.29 301,290 +0.92(+3.25%)
Aug 11, 2017 27.72 28.39 27.68 28.37 56,334 +0.61(+2.19%)
Aug 10, 2017 28.27 28.32 27.76 27.76 49,078 -0.51(-1.79%)
Aug 09, 2017 28.28 28.35 28.08 28.27 97,651 -0.26(-0.91%)
Aug 08, 2017 28.60 28.81 28.41 28.53 87,413 -0.05(-0.16%)
Aug 07, 2017 28.05 28.58 28.05 28.57 104,435 +0.53(+1.88%)
Aug 04, 2017 27.84 28.07 27.84 28.05 74,339 +0.34(+1.22%)
Aug 03, 2017 27.67 27.79 27.49 27.71 34,633 +0.21(+0.75%)
Aug 02, 2017 27.40 27.57 27.01 27.50 29,468 +0.10(+0.38%)
Aug 01, 2017 27.52 27.52 27.23 27.40 30,947 +0.07(+0.26%)
Jul 31, 2017 27.83 27.83 27.25 27.33 33,701 -0.32(-1.16%)
Jul 28, 2017 27.29 27.75 27.29 27.65 44,182 +0.13(+0.47%)
Jul 27, 2017 28.07 28.07 27.16 27.52 93,713 -0.42(-1.52%)
Jul 26, 2017 28.10 28.10 27.85 27.95 114,642 -0.01(-0.03%)
Jul 25, 2017 28.14 28.15 27.79 27.95 106,205 -0.07(-0.26%)
Jul 24, 2017 27.55 28.03 27.55 28.03 90,959 +0.40(+1.44%)
Jul 21, 2017 27.41 27.70 27.41 27.63 83,552 +0.20(+0.74%)
Jul 20, 2017 27.17 27.46 27.17 27.43 51,243 +0.24(+0.88%)
Jul 19, 2017 27.21 27.37 27.13 27.19 205,699 +0.04(+0.14%)
Jul 18, 2017 26.80 27.15 26.80 27.15 50,752 +0.30(+1.10%)
Jul 17, 2017 27.11 27.11 26.78 26.86 48,418 -0.19(-0.70%)
Jul 14, 2017 27.19 27.19 26.95 27.05 33,056 +0.05(+0.19%)
Jul 13, 2017 27.16 27.22 26.81 27.00 63,169 -0.12(-0.44%)
Jul 12, 2017 26.90 27.14 26.86 27.12 54,127 +0.45(+1.70%)
Jul 11, 2017 26.39 26.66 26.36 26.66 36,970 +0.33(+1.26%)
Jul 10, 2017 26.49 26.72 26.14 26.33 62,294 -0.04(-0.14%)
Jul 07, 2017 26.29 26.52 26.26 26.37 113,910 +0.17(+0.63%)
Jul 06, 2017 26.57 26.57 26.15 26.20 56,989 -0.54(-2.04%)
Jul 05, 2017 26.61 26.80 26.46 26.75 50,210 +0.18(+0.66%)
Jul 03, 2017 26.90 26.92 26.50 26.57 35,397 -0.14(-0.52%)
Jun 30, 2017 27.00 27.00 26.67 26.71 133,380 -0.26(-0.95%)
Jun 29, 2017 27.45 27.45 26.61 26.96 74,543 -0.52(-1.88%)
Jun 28, 2017 27.07 27.50 26.96 27.48 96,789 +0.54(+1.99%)
Jun 27, 2017 27.50 27.53 26.90 26.95 102,608 -0.59(-2.16%)
Jun 26, 2017 28.20 28.60 27.35 27.54 117,626 -0.42(-1.48%)
Jun 23, 2017 27.72 27.97 27.56 27.95 100,617 +0.23(+0.83%)
Jun 22, 2017 27.49 27.94 27.49 27.72 177,600 +0.26(+0.94%)
Jun 21, 2017 27.13 27.48 27.13 27.47 71,530 +0.39(+1.43%)
Jun 20, 2017 27.16 27.36 27.02 27.08 92,827 +0.03(+0.10%)
Jun 19, 2017 26.60 27.07 26.60 27.05 60,752 +0.73(+2.77%)
Jun 16, 2017 26.11 26.43 26.11 26.32 25,605 +0.16(+0.60%)
Jun 15, 2017 25.87 26.20 25.56 26.16 56,193 -0.09(-0.35%)
Jun 14, 2017 26.75 26.75 26.03 26.26 50,435 -0.23(-0.87%)
Jun 13, 2017 26.17 26.53 26.17 26.49 64,134 +0.41(+1.56%)
Jun 12, 2017 26.36 26.36 25.73 26.08 80,654 -0.51(-1.93%)
Jun 09, 2017 27.60 27.62 26.18 26.59 137,344 -0.85(-3.11%)
Jun 08, 2017 27.30 27.49 27.15 27.45 69,059 +0.27(+1.00%)
Jun 07, 2017 27.29 27.29 27.02 27.17 44,121 +0.04(+0.15%)
Jun 06, 2017 26.88 27.24 26.81 27.13 137,813 +0.18(+0.68%)
Jun 05, 2017 27.09 27.09 26.85 26.95 56,506 +0.05(+0.17%)
Jun 02, 2017 26.95 26.95 26.57 26.90 73,991 +0.18(+0.69%)
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.