Skip to main content

Ark Innovation ETF (NY: ARKK )

50.52 +0.41 (+0.82%)
Streaming Delayed Price Updated: 10:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 34.21 34.49 33.85 34.32 270,706 +0.20(+0.59%)
Nov 29, 2017 35.00 35.24 33.68 34.12 384,377 -0.64(-1.83%)
Nov 28, 2017 34.55 34.83 34.45 34.76 470,131 +0.38(+1.10%)
Nov 27, 2017 34.27 34.52 34.15 34.38 326,717 +0.30(+0.87%)
Nov 24, 2017 34.07 34.16 33.95 34.08 248,315 +0.17(+0.49%)
Nov 22, 2017 33.74 33.93 33.62 33.92 300,680 +0.30(+0.88%)
Nov 21, 2017 33.33 33.69 33.29 33.62 209,731 +0.55(+1.67%)
Nov 20, 2017 32.95 33.08 32.85 33.07 231,459 +0.33(+1.01%)
Nov 17, 2017 32.73 32.88 32.59 32.73 189,309 +0.17(+0.51%)
Nov 16, 2017 32.25 32.72 32.16 32.57 135,375 +0.65(+2.02%)
Nov 15, 2017 31.69 31.96 31.35 31.92 212,816 +0.08(+0.26%)
Nov 14, 2017 32.03 32.42 31.61 31.84 174,493 -0.31(-0.98%)
Nov 13, 2017 31.98 32.26 31.81 32.15 105,799 +0.14(+0.43%)
Nov 10, 2017 31.89 32.10 31.63 32.01 106,685 +0.04(+0.12%)
Nov 09, 2017 31.96 32.10 31.55 31.98 174,239 -0.25(-0.77%)
Nov 08, 2017 32.13 32.27 31.93 32.23 132,198 +0.04(+0.11%)
Nov 07, 2017 32.57 32.57 32.13 32.19 157,514 -0.32(-0.99%)
Nov 06, 2017 32.63 32.65 32.31 32.51 174,367 -0.06(-0.17%)
Nov 03, 2017 32.20 32.68 32.13 32.57 210,480 +0.43(+1.35%)
Nov 02, 2017 32.20 32.25 31.93 32.13 130,617 -0.12(-0.37%)
Nov 01, 2017 32.99 33.05 32.23 32.25 159,538 -0.51(-1.55%)
Oct 31, 2017 32.34 32.88 32.34 32.76 254,500 +0.43(+1.34%)
Oct 30, 2017 32.22 32.51 32.10 32.33 272,719 +0.18(+0.55%)
Oct 27, 2017 31.68 32.15 31.68 32.15 165,237 +0.59(+1.87%)
Oct 26, 2017 31.51 31.65 31.29 31.56 135,265 +0.44(+1.42%)
Oct 25, 2017 31.71 31.72 30.97 31.12 170,517 -0.58(-1.83%)
Oct 24, 2017 31.95 31.95 31.62 31.70 107,201 -0.15(-0.46%)
Oct 23, 2017 32.31 32.37 31.78 31.85 169,431 -0.30(-0.92%)
Oct 20, 2017 31.96 32.28 31.94 32.14 82,477 +0.44(+1.40%)
Oct 19, 2017 31.87 31.87 31.49 31.70 103,356 -0.30(-0.95%)
Oct 18, 2017 32.15 32.15 31.83 32.01 92,301 -0.04(-0.12%)
Oct 17, 2017 31.99 32.14 31.88 32.04 105,534 +0.04(+0.12%)
Oct 16, 2017 32.18 32.29 31.91 32.01 86,513 -0.09(-0.27%)
Oct 13, 2017 32.42 32.42 31.97 32.09 89,674 -0.12(-0.39%)
Oct 12, 2017 32.21 32.34 32.10 32.22 181,102 +0.10(+0.32%)
Oct 11, 2017 32.16 32.20 32.01 32.12 100,874 +0.02(+0.06%)
Oct 10, 2017 32.51 32.51 31.87 32.10 112,579 -0.14(-0.45%)
Oct 09, 2017 32.56 32.56 32.20 32.24 86,747 -0.07(-0.21%)
Oct 06, 2017 32.40 32.47 32.19 32.31 123,547 -0.09(-0.28%)
Oct 05, 2017 32.24 32.41 32.00 32.40 122,527 +0.42(+1.33%)
Oct 04, 2017 32.21 32.29 31.96 31.98 106,570 -0.13(-0.40%)
Oct 03, 2017 31.92 31.92 31.65 32.11 121,476 +0.30(+0.96%)
Oct 02, 2017 31.77 31.85 31.58 31.80 108,883 +0.17(+0.53%)
Sep 29, 2017 31.50 31.68 31.46 31.63 109,534 +0.15(+0.49%)
Sep 28, 2017 31.24 31.63 31.14 31.48 127,033 +0.27(+0.86%)
Sep 27, 2017 30.90 31.32 30.85 31.21 115,644 +0.54(+1.74%)
Sep 26, 2017 30.99 31.20 30.67 30.68 54,093 -0.12(-0.39%)
Sep 25, 2017 31.33 31.44 30.77 30.80 102,990 -0.48(-1.53%)
Sep 22, 2017 31.35 31.40 31.23 31.28 96,842 -0.06(-0.21%)
Sep 21, 2017 31.60 31.65 31.28 31.34 87,370 -0.30(-0.96%)
Sep 20, 2017 31.66 31.69 31.38 31.65 115,809 +0.08(+0.26%)
Sep 19, 2017 31.81 31.81 31.43 31.56 123,038 -0.14(-0.44%)
Sep 18, 2017 31.50 31.89 31.50 31.70 239,152 +0.38(+1.21%)
Sep 15, 2017 30.94 31.39 30.86 31.32 136,758 +0.37(+1.19%)
Sep 14, 2017 30.98 31.19 30.72 30.95 76,095 -0.16(-0.50%)
Sep 13, 2017 31.20 31.24 30.92 31.11 131,441 -0.14(-0.44%)
Sep 12, 2017 31.32 31.42 31.01 31.25 118,537 +0.14(+0.44%)
Sep 11, 2017 30.81 31.18 30.72 31.11 120,130 +0.42(+1.35%)
Sep 08, 2017 31.18 31.18 30.59 30.70 69,417 -0.44(-1.42%)
Sep 07, 2017 31.26 31.38 31.05 31.14 85,893 +0.10(+0.33%)
Sep 06, 2017 31.03 31.12 30.71 31.04 92,354 +0.19(+0.63%)
Sep 05, 2017 30.92 30.96 30.40 30.84 122,975 -0.19(-0.62%)
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.