Ark Innovation ETF (NY: ARKK )

34.79 -0.20 (-0.57%)
Streaming Delayed Price Updated: 3:37 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 45.59 46.05 43.22 44.09 31,431,828 -1.32(-2.91%)
May 27, 2022 43.25 45.44 43.16 45.41 30,032,562 +2.78(+6.52%)
May 26, 2022 40.70 43.00 40.44 42.63 26,794,568 +1.60(+3.90%)
May 25, 2022 39.09 41.44 39.06 41.03 31,662,386 +1.82(+4.64%)
May 24, 2022 41.10 41.28 38.62 39.21 37,735,136 -2.93(-6.95%)
May 23, 2022 42.54 42.86 40.76 42.14 33,043,234 -0.27(-0.64%)
May 20, 2022 43.85 44.45 39.98 42.41 39,443,736 -0.62(-1.44%)
May 19, 2022 41.21 44.15 40.72 43.03 47,866,240 +1.86(+4.52%)
May 18, 2022 42.06 43.74 40.96 41.17 35,785,572 -1.91(-4.43%)
May 17, 2022 42.52 43.38 40.67 43.08 35,909,664 +2.06(+5.02%)
May 16, 2022 43.21 43.92 40.92 41.02 45,687,136 -2.58(-5.92%)
May 13, 2022 41.01 44.11 40.86 43.60 61,854,276 +4.61(+11.82%)
May 12, 2022 35.92 40.54 35.10 38.99 80,729,488 +2.06(+5.58%)
May 11, 2022 39.26 41.00 36.63 36.93 71,437,904 -4.15(-10.10%)
May 10, 2022 42.65 44.11 38.72 41.08 59,767,144 -0.05(-0.12%)
May 09, 2022 44.12 44.98 40.76 41.13 43,522,224 -4.50(-9.86%)
May 06, 2022 47.64 47.64 43.99 45.63 44,973,080 -2.12(-4.44%)
May 05, 2022 51.23 51.23 46.95 47.75 37,082,680 -4.68(-8.93%)
May 04, 2022 49.74 52.71 47.46 52.43 51,193,088 +2.56(+5.13%)
May 03, 2022 49.68 51.42 49.14 49.87 21,900,814 -0.26(-0.52%)
May 02, 2022 47.00 50.13 46.35 50.13 33,568,564 +3.00(+6.37%)
Apr 29, 2022 48.63 51.27 47.09 47.13 24,790,164 -1.74(-3.56%)
Apr 28, 2022 48.68 49.60 45.89 48.87 38,915,740 -0.69(-1.39%)
Apr 27, 2022 50.61 51.84 49.46 49.56 25,840,568 -1.12(-2.21%)
Apr 26, 2022 53.82 54.19 50.51 50.68 23,972,888 -3.67(-6.75%)
Apr 25, 2022 52.04 54.62 51.95 54.35 26,056,456 +1.89(+3.60%)
Apr 22, 2022 53.53 54.97 52.12 52.46 21,931,040 -0.88(-1.65%)
Apr 21, 2022 57.76 58.73 52.91 53.34 26,804,760 -2.79(-4.97%)
Apr 20, 2022 59.27 59.43 56.13 56.13 22,737,712 -3.54(-5.93%)
Apr 19, 2022 57.21 60.42 56.86 59.67 18,284,124 +2.32(+4.05%)
Apr 18, 2022 58.57 58.90 56.32 57.35 16,178,241 -1.64(-2.78%)
Apr 14, 2022 61.53 61.58 58.90 58.99 21,319,444 -2.74(-4.44%)
Apr 13, 2022 59.58 62.12 59.02 61.73 20,882,610 +1.89(+3.16%)
Apr 12, 2022 61.44 63.25 59.36 59.84 25,343,974 +0.00(+0.00%)
Apr 11, 2022 59.31 60.82 58.16 59.84 20,484,724 -0.81(-1.34%)
Apr 08, 2022 62.20 62.58 60.42 60.65 20,603,672 -2.01(-3.21%)
Apr 07, 2022 63.16 64.77 60.61 62.66 24,826,530 -0.74(-1.17%)
Apr 06, 2022 64.85 65.17 61.92 63.40 35,509,864 -3.08(-4.63%)
Apr 05, 2022 70.17 70.68 66.21 66.48 20,614,766 -4.02(-5.70%)
Apr 04, 2022 68.22 70.84 67.99 70.50 15,962,519 +2.96(+4.38%)
Apr 01, 2022 66.77 68.61 66.31 67.54 15,872,296 +1.25(+1.89%)
Mar 31, 2022 68.39 68.65 66.27 66.29 17,409,862 -2.39(-3.48%)
Mar 30, 2022 70.48 71.90 68.15 68.68 27,163,944 -2.71(-3.80%)
Mar 29, 2022 68.53 72.00 67.94 71.39 30,747,216 +4.33(+6.46%)
Mar 28, 2022 65.42 67.37 64.52 67.06 19,870,514 +2.55(+3.95%)
Mar 25, 2022 66.24 66.50 63.46 64.51 22,184,882 -1.89(-2.85%)
Mar 24, 2022 66.27 66.45 63.37 66.40 20,786,136 +0.73(+1.11%)
Mar 23, 2022 65.94 68.23 64.72 65.67 20,562,200 -1.30(-1.94%)
Mar 22, 2022 63.91 67.58 63.83 66.97 23,125,650 +2.99(+4.67%)
Mar 21, 2022 65.14 66.00 62.61 63.98 26,475,620 -1.79(-2.72%)
Mar 18, 2022 62.28 65.97 62.24 65.77 31,000,292 +2.84(+4.51%)
Mar 17, 2022 59.29 62.94 58.55 62.93 24,863,364 +2.89(+4.81%)
Mar 16, 2022 55.80 60.04 55.71 60.04 42,114,440 +5.65(+10.39%)
Mar 15, 2022 52.67 54.72 51.85 54.39 28,900,098 +2.10(+4.02%)
Mar 14, 2022 55.09 55.98 52.06 52.29 28,884,156 -3.29(-5.92%)
Mar 11, 2022 60.38 60.40 55.33 55.58 26,380,548 -3.96(-6.65%)
Mar 10, 2022 60.52 60.56 58.15 59.54 18,044,380 -2.17(-3.52%)
Mar 09, 2022 60.37 62.56 60.30 61.71 20,577,972 +3.09(+5.27%)
Mar 08, 2022 57.69 61.21 56.22 58.62 31,914,638 +0.57(+0.98%)
Mar 07, 2022 60.83 62.18 56.50 58.05 24,591,532 -2.18(-3.62%)
Mar 04, 2022 63.26 64.41 59.70 60.23 22,967,730 -3.03(-4.79%)
Mar 03, 2022 68.02 68.04 62.73 63.26 24,209,556 -4.30(-6.36%)
Mar 02, 2022 68.47 68.63 65.15 67.56 18,791,712 -0.75(-1.10%)
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.