Skip to main content

Ark Innovation ETF (NY: ARKK )

46.41 +0.35 (+0.76%)
Streaming Delayed Price Updated: 3:41 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 69.48 74.82 74.81 28,819,458 +6.47(+9.46%)
Jan 28, 2022 65.67 68.94 63.82 68.34 38,350,092 +2.56(+3.89%)
Jan 27, 2022 70.01 70.07 65.49 65.78 21,785,618 -2.68(-3.91%)
Jan 26, 2022 72.83 74.29 68.02 68.46 34,520,488 -1.76(-2.50%)
Jan 25, 2022 70.77 72.85 68.62 70.21 37,449,700 -2.72(-3.73%)
Jan 24, 2022 68.02 72.96 64.44 72.93 66,945,392 +2.00(+2.82%)
Jan 21, 2022 74.18 75.73 70.90 70.93 38,340,032 -4.31(-5.73%)
Jan 20, 2022 76.41 80.17 74.98 75.24 24,731,058 +0.12(+0.16%)
Jan 19, 2022 77.06 78.82 75.03 75.12 31,879,796 -1.15(-1.51%)
Jan 18, 2022 78.09 79.99 76.27 76.27 23,612,802 -3.30(-4.15%)
Jan 14, 2022 79.58 0 +0.26(+0.33%)
Jan 13, 2022 84.31 84.47 79.18 79.32 25,511,908 -4.54(-5.42%)
Jan 12, 2022 87.24 88.60 83.63 83.86 19,892,730 -2.40(-2.78%)
Jan 11, 2022 83.72 86.83 82.61 86.26 13,967,130 +2.32(+2.76%)
Jan 10, 2022 82.53 83.99 79.45 83.94 23,865,978 +0.22(+0.26%)
Jan 07, 2022 85.14 87.86 83.21 83.72 15,416,165 -1.15(-1.36%)
Jan 06, 2022 85.26 86.87 81.97 84.87 20,164,456 -0.54(-0.63%)
Jan 05, 2022 90.69 92.18 84.92 85.41 20,383,422 -6.52(-7.09%)
Jan 04, 2022 95.93 96.20 89.77 91.92 19,265,462 -4.26(-4.43%)
Jan 03, 2022 95.21 96.37 92.67 96.19 10,463,574 +2.38(+2.54%)
Dec 31, 2021 95.91 97.26 93.70 93.81 7,149,876 -2.09(-2.18%)
Dec 30, 2021 92.56 97.62 92.56 95.90 9,602,886 +2.85(+3.06%)
Dec 29, 2021 94.01 94.36 92.01 93.05 9,955,636 -1.01(-1.07%)
Dec 28, 2021 95.65 97.41 93.92 94.06 9,749,201 -1.75(-1.83%)
Dec 27, 2021 97.08 97.52 95.48 95.81 7,532,275 -1.63(-1.68%)
Dec 23, 2021 96.50 98.08 94.46 97.45 8,235,740 +0.80(+0.82%)
Dec 22, 2021 96.63 98.64 95.34 96.65 12,631,537 -0.11(-0.11%)
Dec 21, 2021 94.56 96.88 93.15 96.76 11,626,520 +3.58(+3.84%)
Dec 20, 2021 93.44 94.88 91.75 93.18 13,552,292 -2.43(-2.54%)
Dec 17, 2021 89.33 95.91 88.13 95.61 27,387,810 +5.24(+5.80%)
Dec 16, 2021 95.25 95.48 89.38 90.36 20,757,866 -3.50(-3.73%)
Dec 15, 2021 91.52 94.22 88.58 93.87 24,398,772 +1.98(+2.15%)
Dec 14, 2021 90.86 93.17 90.03 91.89 12,759,226 -1.06(-1.14%)
Dec 13, 2021 94.22 95.30 90.94 92.95 17,396,762 -1.64(-1.74%)
Dec 10, 2021 97.33 98.92 94.04 94.59 13,299,306 -1.53(-1.60%)
Dec 09, 2021 101.00 101.84 95.84 96.13 14,284,439 -5.40(-5.32%)
Dec 08, 2021 98.87 102.22 96.67 101.53 11,469,351 +3.06(+3.11%)
Dec 07, 2021 96.28 99.67 96.25 98.47 13,724,212 +5.08(+5.43%)
Dec 06, 2021 90.52 93.52 87.57 93.39 19,696,770 +1.40(+1.52%)
Dec 03, 2021 97.04 97.38 90.16 92.00 20,337,304 -5.40(-5.54%)
Dec 02, 2021 97.02 99.46 94.89 97.40 14,621,224 +0.41(+0.43%)
Dec 01, 2021 105.00 105.23 96.92 96.98 11,520,312 -6.97(-6.71%)
Nov 30, 2021 105.25 107.09 102.03 103.96 9,776,952 -1.21(-1.15%)
Nov 29, 2021 106.77 106.99 103.19 105.17 5,776,151 -0.20(-0.19%)
Nov 26, 2021 105.81 107.03 104.59 105.36 6,220,945 -0.64(-0.60%)
Nov 24, 2021 103.31 106.25 101.94 106.00 7,927,965 +1.78(+1.71%)
Nov 23, 2021 106.19 106.81 101.88 104.22 10,468,164 -2.49(-2.33%)
Nov 22, 2021 111.54 111.65 105.83 106.71 9,165,346 -4.67(-4.19%)
Nov 19, 2021 112.42 113.41 111.16 111.38 6,919,557 -0.57(-0.51%)
Nov 18, 2021 115.21 112.14 111.76 111.95 6,127,325 -3.07(-2.67%)
Nov 17, 2021 116.43 116.43 114.27 115.02 3,903,669 -1.95(-1.67%)
Nov 16, 2021 114.83 116.97 114.22 116.97 3,378,641 +1.37(+1.18%)
Nov 15, 2021 116.90 117.10 114.73 115.60 3,749,536 -0.94(-0.81%)
Nov 12, 2021 115.84 116.58 114.80 116.55 3,803,045 +1.13(+0.98%)
Nov 11, 2021 116.34 116.83 115.18 115.42 4,037,459 +1.12(+0.98%)
Nov 10, 2021 116.48 114.30 8,066,709 -4.30(-3.62%)
Nov 09, 2021 121.88 122.18 117.69 118.59 5,814,733 -2.78(-2.29%)
Nov 08, 2021 119.69 122.26 119.62 121.38 3,484,126 +1.09(+0.91%)
Nov 05, 2021 121.93 122.46 119.04 120.29 5,903,886 -2.06(-1.69%)
Nov 04, 2021 122.69 123.80 121.27 122.35 7,559,444 -0.25(-0.20%)
Nov 03, 2021 120.28 122.63 119.37 122.60 3,992,745 +1.52(+1.26%)
Nov 02, 2021 122.52 122.52 119.87 121.07 5,686,874 -2.00(-1.62%)
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.