Skip to main content

Ark Innovation ETF (NY: ARKK )

50.27 +0.16 (+0.32%)
Streaming Delayed Price Updated: 2:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 128.56 130.79 124.01 128.22 17,251,704 +0.84(+0.66%)
Feb 25, 2021 133.95 136.42 126.31 127.39 16,582,498 -8.67(-6.37%)
Feb 24, 2021 136.17 137.92 132.30 136.06 16,074,015 -0.71(-0.52%)
Feb 23, 2021 133.95 137.70 124.74 136.76 38,113,836 -4.66(-3.30%)
Feb 22, 2021 147.27 148.46 140.90 141.43 16,643,918 -8.69(-5.79%)
Feb 19, 2021 149.02 151.48 148.53 150.11 8,033,350 +3.36(+2.29%)
Feb 18, 2021 146.61 147.76 143.70 146.75 11,143,447 -2.93(-1.96%)
Feb 17, 2021 150.98 151.00 145.04 149.68 13,770,824 -2.90(-1.90%)
Feb 16, 2021 156.44 157.09 152.20 152.58 11,291,967 -1.44(-0.93%)
Feb 12, 2021 151.36 154.04 149.52 154.02 6,796,801 +1.98(+1.30%)
Feb 11, 2021 152.46 153.82 149.88 152.04 8,971,427 +1.45(+0.96%)
Feb 10, 2021 154.63 155.32 148.00 150.59 14,541,900 -1.80(-1.18%)
Feb 09, 2021 151.39 154.09 150.33 152.39 8,247,101 +1.59(+1.06%)
Feb 08, 2021 149.56 151.37 148.97 150.80 8,726,721 +3.79(+2.58%)
Feb 05, 2021 146.36 147.30 145.01 147.01 5,684,994 +1.09(+0.75%)
Feb 04, 2021 145.51 146.07 144.51 145.92 5,339,390 +2.20(+1.53%)
Feb 03, 2021 146.20 146.26 143.04 143.72 6,600,031 -0.77(-0.53%)
Feb 02, 2021 142.92 145.53 142.56 144.49 8,061,658 +4.20(+2.99%)
Feb 01, 2021 137.69 140.46 136.14 140.28 7,940,786 +5.10(+3.77%)
Jan 29, 2021 137.57 138.87 132.84 135.19 7,315,291 -2.88(-2.09%)
Jan 28, 2021 136.30 139.52 135.88 138.07 5,944,632 +1.99(+1.46%)
Jan 27, 2021 136.78 140.17 132.96 136.08 10,114,454 -3.42(-2.45%)
Jan 26, 2021 144.84 144.93 139.40 139.51 8,219,330 -4.76(-3.30%)
Jan 25, 2021 146.13 147.40 140.59 144.27 8,700,903 +0.58(+0.40%)
Jan 22, 2021 141.74 143.78 141.53 143.69 5,809,839 +1.25(+0.88%)
Jan 21, 2021 145.99 145.99 142.17 142.44 7,396,981 -2.26(-1.56%)
Jan 20, 2021 146.51 147.35 144.31 144.70 8,084,959 +0.96(+0.67%)
Jan 19, 2021 142.98 143.83 141.75 143.74 7,317,363 +4.15(+2.97%)
Jan 15, 2021 144.47 145.59 139.36 139.59 9,647,381 -3.31(-2.32%)
Jan 14, 2021 141.01 145.03 140.44 142.90 7,791,819 +3.50(+2.51%)
Jan 13, 2021 139.61 141.15 138.20 139.40 5,257,229 +0.72(+0.52%)
Jan 12, 2021 137.88 139.34 136.76 138.68 6,134,030 +2.72(+2.00%)
Jan 11, 2021 137.95 138.33 134.56 135.96 8,339,612 -4.19(-2.99%)
Jan 08, 2021 139.70 143.25 137.01 140.15 13,043,798 +4.03(+2.96%)
Jan 07, 2021 129.01 136.35 128.98 136.11 8,252,820 +9.98(+7.92%)
Jan 06, 2021 124.61 129.00 123.79 126.13 6,945,364 +0.46(+0.37%)
Jan 05, 2021 122.34 125.75 122.05 125.67 5,432,958 +3.02(+2.46%)
Jan 04, 2021 124.15 125.11 120.44 122.65 8,438,287 +0.20(+0.16%)
Dec 31, 2020 122.45 122.45 122.45 5,180,973 -2.57(-2.05%)
Dec 30, 2020 123.72 125.46 123.50 125.02 5,180,973 +2.73(+2.24%)
Dec 29, 2020 126.42 126.58 118.83 122.28 11,108,092 -3.38(-2.69%)
Dec 28, 2020 131.23 131.52 125.59 125.66 9,780,586 -3.13(-2.43%)
Dec 24, 2020 131.32 131.74 128.20 128.79 4,171,122 -1.87(-1.43%)
Dec 23, 2020 132.65 132.71 128.58 130.66 7,434,114 -0.09(-0.07%)
Dec 22, 2020 130.12 131.41 128.44 130.75 7,678,841 +3.59(+2.82%)
Dec 21, 2020 122.92 128.77 122.23 127.16 7,173,788 +3.91(+3.17%)
Dec 18, 2020 123.50 124.11 121.93 123.24 4,343,516 +1.19(+0.98%)
Dec 17, 2020 121.35 122.51 120.81 122.05 3,976,648 +2.05(+1.71%)
Dec 16, 2020 120.73 121.14 118.62 120.00 3,331,461 -0.34(-0.28%)
Dec 15, 2020 122.42 122.42 119.31 120.34 4,521,041 +0.05(+0.04%)
Dec 14, 2020 122.07 123.58 120.24 120.29 4,816,556 +0.37(+0.31%)
Dec 11, 2020 120.96 121.83 117.80 119.92 5,444,604 -1.29(-1.06%)
Dec 10, 2020 114.00 121.33 113.97 121.21 5,249,319 +5.05(+4.35%)
Dec 09, 2020 119.93 121.53 114.97 116.16 8,091,046 -2.12(-1.79%)
Dec 08, 2020 117.41 118.99 116.32 118.28 4,481,842 +1.44(+1.24%)
Dec 07, 2020 115.22 118.13 114.51 116.83 4,574,398 +3.38(+2.98%)
Dec 04, 2020 112.15 113.62 111.10 113.45 3,495,801 +2.82(+2.55%)
Dec 03, 2020 109.90 111.87 109.35 110.64 3,055,228 +1.88(+1.73%)
Dec 02, 2020 107.91 108.89 106.11 108.76 2,551,819 -0.41(-0.37%)
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.