Ark Innovation ETF (NY: ARKK )

37.90 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 120.65 121.41 119.73 121.03 3,958,491 -0.75(-0.62%)
Aug 30, 2021 121.24 122.25 120.50 121.78 3,013,895 +0.75(+0.62%)
Aug 27, 2021 118.84 121.39 118.37 121.03 3,824,841 +2.85(+2.41%)
Aug 26, 2021 119.73 121.36 117.90 118.19 4,748,151 -1.86(-1.55%)
Aug 25, 2021 119.95 120.51 119.21 120.04 3,536,587 -0.03(-0.02%)
Aug 24, 2021 119.32 120.13 118.85 120.07 5,207,713 +1.57(+1.32%)
Aug 23, 2021 116.03 118.63 115.90 118.50 6,638,434 +3.65(+3.18%)
Aug 20, 2021 113.41 115.21 113.23 114.85 4,629,029 +1.93(+1.71%)
Aug 19, 2021 113.33 115.19 112.61 112.92 5,759,760 -1.97(-1.72%)
Aug 18, 2021 115.11 117.02 114.00 114.89 6,063,911 -0.05(-0.04%)
Aug 17, 2021 114.44 115.85 113.30 114.94 8,632,173 -1.08(-0.93%)
Aug 16, 2021 118.27 118.32 114.29 116.02 7,835,542 -3.09(-2.60%)
Aug 13, 2021 120.96 121.10 118.93 119.12 4,065,598 -1.74(-1.44%)
Aug 12, 2021 119.91 121.29 119.60 120.85 3,353,210 +0.55(+0.45%)
Aug 11, 2021 121.56 121.87 118.38 120.31 6,055,095 -0.14(-0.12%)
Aug 10, 2021 123.85 124.54 120.43 120.45 5,428,678 -3.23(-2.61%)
Aug 09, 2021 122.62 124.45 121.97 123.68 4,564,106 +1.68(+1.37%)
Aug 06, 2021 124.25 124.70 121.29 122.00 6,094,544 -2.54(-2.04%)
Aug 05, 2021 121.52 125.22 120.75 124.54 5,302,599 +2.27(+1.86%)
Aug 04, 2021 119.10 122.35 119.01 122.27 5,343,953 +3.03(+2.55%)
Aug 03, 2021 120.32 120.50 117.55 119.24 6,801,802 -0.89(-0.74%)
Aug 02, 2021 119.55 121.44 118.11 120.13 5,252,862 +1.11(+0.93%)
Jul 30, 2021 119.02 121.41 118.64 119.02 5,609,280 -1.59(-1.32%)
Jul 29, 2021 120.17 122.22 119.68 120.61 3,782,104 +0.25(+0.21%)
Jul 28, 2021 117.59 120.78 117.00 120.36 5,857,797 +2.71(+2.30%)
Jul 27, 2021 120.01 120.53 114.64 117.65 11,071,723 -2.96(-2.45%)
Jul 26, 2021 121.50 122.10 119.96 120.61 5,844,682 -0.82(-0.68%)
Jul 23, 2021 121.00 121.56 119.39 121.43 4,424,770 +0.71(+0.59%)
Jul 22, 2021 121.50 122.41 120.26 120.71 4,809,760 -0.94(-0.77%)
Jul 21, 2021 119.89 121.90 119.00 121.66 5,790,398 +1.88(+1.57%)
Jul 20, 2021 116.55 120.18 115.50 119.77 6,758,415 +3.45(+2.97%)
Jul 19, 2021 112.99 116.62 112.34 116.32 11,956,223 +0.74(+0.64%)
Jul 16, 2021 116.85 116.97 114.50 115.58 7,711,306 +0.13(+0.11%)
Jul 15, 2021 117.08 118.43 113.52 115.45 12,857,725 -1.76(-1.50%)
Jul 14, 2021 122.30 122.30 117.10 117.20 10,577,431 -4.07(-3.35%)
Jul 13, 2021 123.47 123.93 121.20 121.27 6,524,299 -2.45(-1.98%)
Jul 12, 2021 125.21 126.36 123.00 123.72 4,090,526 -0.87(-0.70%)
Jul 09, 2021 122.60 124.87 121.03 124.59 6,359,566 +2.29(+1.87%)
Jul 08, 2021 119.39 123.32 118.41 122.30 9,736,858 -0.94(-0.76%)
Jul 07, 2021 126.96 127.23 122.11 123.24 9,387,774 -2.96(-2.34%)
Jul 06, 2021 127.05 127.92 125.38 126.20 7,432,061 -0.90(-0.71%)
Jul 02, 2021 128.82 130.35 126.84 127.10 5,940,323 -1.00(-0.78%)
Jul 01, 2021 129.68 130.47 126.24 128.10 7,428,445 -1.61(-1.24%)
Jun 30, 2021 129.48 131.42 128.00 129.71 9,382,917 -0.10(-0.08%)
Jun 29, 2021 129.01 130.42 127.95 129.81 7,125,756 +0.65(+0.50%)
Jun 28, 2021 127.65 129.76 127.48 129.16 10,479,234 +4.70(+3.78%)
Jun 25, 2021 124.91 125.30 123.02 124.46 7,392,717 +0.21(+0.17%)
Jun 24, 2021 123.89 126.18 123.50 124.25 9,985,864 +1.74(+1.42%)
Jun 23, 2021 120.51 122.87 120.23 122.52 7,903,504 +2.49(+2.07%)
Jun 22, 2021 118.07 120.06 117.88 120.03 6,407,243 +1.50(+1.26%)
Jun 21, 2021 117.50 119.20 115.57 118.53 5,492,908 +0.60(+0.51%)
Jun 18, 2021 116.81 118.87 116.42 117.93 8,599,304 +0.40(+0.34%)
Jun 17, 2021 112.87 118.19 112.69 117.53 12,842,724 +3.94(+3.47%)
Jun 16, 2021 113.96 114.82 110.96 113.59 12,349,946 -0.55(-0.49%)
Jun 15, 2021 116.89 117.08 113.70 114.15 8,703,157 -3.21(-2.74%)
Jun 14, 2021 115.64 117.94 115.46 117.36 8,533,797 +2.19(+1.90%)
Jun 11, 2021 114.53 115.21 113.88 115.17 6,716,160 +1.14(+1.00%)
Jun 10, 2021 111.53 114.19 111.22 114.03 7,234,052 +2.10(+1.88%)
Jun 09, 2021 112.82 113.78 111.73 111.93 7,406,034 -0.28(-0.25%)
Jun 08, 2021 112.82 113.83 109.81 112.20 6,861,913 +0.44(+0.39%)
Jun 07, 2021 108.38 112.12 108.04 111.77 7,447,478 +3.15(+2.90%)
Jun 04, 2021 107.91 109.39 107.55 108.61 6,635,899 +2.06(+1.94%)
Jun 03, 2021 108.91 109.77 106.51 106.55 10,164,974 -3.84(-3.48%)
Jun 02, 2021 110.42 111.31 109.36 110.39 7,308,416 +0.05(+0.04%)
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.