Skip to main content

Ark Innovation ETF (NY: ARKK )

50.30 +0.19 (+0.38%)
Streaming Delayed Price Updated: 9:54 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 118.03 120.41 117.66 118.03 5,655,995 -1.57(-1.32%)
Jul 29, 2021 119.18 121.21 118.69 119.61 3,813,602 +0.25(+0.21%)
Jul 28, 2021 116.62 119.79 116.03 119.36 5,906,582 +2.69(+2.30%)
Jul 27, 2021 119.02 119.53 113.69 116.68 11,163,931 -2.93(-2.45%)
Jul 26, 2021 120.49 121.09 118.97 119.61 5,893,358 -0.82(-0.68%)
Jul 23, 2021 120.00 120.55 118.41 120.42 4,461,621 +0.71(+0.59%)
Jul 22, 2021 120.49 121.40 119.26 119.72 4,849,817 -0.93(-0.77%)
Jul 21, 2021 118.90 120.90 118.02 120.65 5,838,622 +1.87(+1.57%)
Jul 20, 2021 115.59 119.19 114.54 118.78 6,814,701 +3.42(+2.97%)
Jul 19, 2021 112.06 115.66 111.42 115.36 12,055,797 +0.74(+0.64%)
Jul 16, 2021 115.88 116.01 113.56 114.62 7,775,528 +0.13(+0.11%)
Jul 15, 2021 116.12 117.45 112.58 114.49 12,964,808 -1.74(-1.50%)
Jul 14, 2021 121.29 121.29 116.14 116.23 10,665,523 -4.03(-3.35%)
Jul 13, 2021 122.45 122.90 120.20 120.27 6,578,635 -2.43(-1.98%)
Jul 12, 2021 124.17 125.31 121.98 122.70 4,124,593 -0.87(-0.70%)
Jul 09, 2021 121.59 123.84 120.03 123.56 6,412,530 +2.27(+1.87%)
Jul 08, 2021 118.41 122.30 117.44 121.29 9,817,949 -0.93(-0.76%)
Jul 07, 2021 125.91 126.18 121.10 122.22 9,465,958 -2.93(-2.34%)
Jul 06, 2021 126.00 126.86 124.34 125.16 7,493,957 -0.89(-0.71%)
Jul 02, 2021 127.75 129.28 125.80 126.05 5,989,796 -0.99(-0.78%)
Jul 01, 2021 128.61 129.40 125.20 127.05 7,490,311 -1.59(-1.24%)
Jun 30, 2021 128.41 130.33 126.95 128.64 9,461,060 -0.10(-0.08%)
Jun 29, 2021 127.94 129.35 126.90 128.74 7,185,101 +0.64(+0.50%)
Jun 28, 2021 126.59 128.69 126.43 128.10 10,566,508 +4.66(+3.78%)
Jun 25, 2021 123.88 124.26 122.00 123.44 7,454,285 +0.21(+0.17%)
Jun 24, 2021 122.86 125.14 122.48 123.23 10,069,029 +1.72(+1.42%)
Jun 23, 2021 119.51 121.85 119.23 121.51 7,969,326 +2.47(+2.07%)
Jun 22, 2021 117.09 119.07 116.90 119.04 6,460,604 +1.48(+1.26%)
Jun 21, 2021 116.53 118.21 114.61 117.55 5,538,654 +0.60(+0.51%)
Jun 18, 2021 115.84 117.89 115.46 116.95 8,670,922 +0.39(+0.34%)
Jun 17, 2021 111.94 117.21 111.76 116.56 12,949,681 +3.91(+3.47%)
Jun 16, 2021 113.02 113.87 110.05 112.66 12,452,800 -0.55(-0.49%)
Jun 15, 2021 115.92 116.12 112.76 113.20 8,775,639 -3.19(-2.74%)
Jun 14, 2021 114.68 116.96 114.50 116.39 8,604,869 +2.17(+1.90%)
Jun 11, 2021 113.58 114.26 112.94 114.22 6,772,094 +1.13(+1.00%)
Jun 10, 2021 110.61 113.25 110.30 113.09 7,294,299 +2.09(+1.88%)
Jun 09, 2021 111.89 112.84 110.81 111.00 7,467,713 -0.28(-0.25%)
Jun 08, 2021 111.89 112.89 108.91 111.28 6,919,061 +0.43(+0.39%)
Jun 07, 2021 107.48 111.20 107.15 110.84 7,509,502 +3.13(+2.90%)
Jun 04, 2021 107.02 108.49 106.66 107.72 6,691,165 +2.05(+1.94%)
Jun 03, 2021 108.01 108.87 105.63 105.67 10,249,631 -3.81(-3.48%)
Jun 02, 2021 109.51 110.39 108.46 109.48 7,369,282 +0.05(+0.04%)
Jun 01, 2021 111.00 111.88 108.25 109.43 7,618,160 -0.84(-0.76%)
May 28, 2021 110.62 113.25 110.02 110.26 9,371,191 -0.18(-0.16%)
May 27, 2021 109.47 110.47 107.48 110.44 7,614,266 +0.84(+0.76%)
May 26, 2021 108.17 109.92 107.96 109.61 8,475,180 +2.02(+1.87%)
May 25, 2021 107.71 108.96 106.58 107.59 8,966,366 +0.64(+0.60%)
May 24, 2021 105.08 107.70 104.17 106.95 9,476,015 +2.84(+2.73%)
May 21, 2021 105.89 106.37 103.98 104.11 11,669,839 -0.74(-0.70%)
May 20, 2021 102.79 105.36 102.35 104.84 11,987,612 +3.56(+3.52%)
May 19, 2021 98.40 101.55 98.39 101.28 18,665,330 -1.79(-1.74%)
May 18, 2021 101.62 105.44 100.61 103.07 17,946,678 +1.46(+1.43%)
May 17, 2021 101.07 103.23 99.29 101.62 16,508,195 -0.98(-0.96%)
May 14, 2021 100.18 102.93 98.92 102.60 20,915,002 +4.75(+4.86%)
May 13, 2021 101.60 102.97 95.63 97.85 30,179,376 -2.64(-2.62%)
May 12, 2021 101.65 104.11 99.87 100.49 17,750,026 -3.90(-3.73%)
May 11, 2021 98.22 105.38 97.27 104.38 30,938,038 +2.11(+2.06%)
May 10, 2021 106.61 106.61 102.20 102.28 18,082,172 -5.65(-5.23%)
May 07, 2021 109.20 111.28 107.34 107.92 15,015,358 +1.36(+1.27%)
May 06, 2021 108.81 108.81 103.95 106.57 17,795,126 -3.16(-2.88%)
May 05, 2021 112.61 112.96 108.90 109.72 9,248,706 -1.71(-1.54%)
May 04, 2021 113.59 113.61 109.34 111.44 14,857,987 -3.56(-3.10%)
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.