Ark Innovation ETF (NY: ARKK )

35.16 +0.81 (+2.36%)
Official Closing Price Updated: 8:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 90.65 93.40 90.30 93.06 3,631,249 +2.90(+3.22%)
Aug 28, 2020 89.34 90.77 89.13 90.16 1,541,084 +1.55(+1.75%)
Aug 27, 2020 89.82 89.82 87.37 88.61 1,635,181 -0.61(-0.69%)
Aug 26, 2020 87.57 89.93 87.57 89.22 1,926,284 +1.85(+2.12%)
Aug 25, 2020 86.35 87.45 85.32 87.37 1,405,939 +1.02(+1.18%)
Aug 24, 2020 89.71 89.71 85.79 86.35 2,686,490 -1.34(-1.53%)
Aug 21, 2020 87.86 88.27 87.53 87.69 1,933,731 +0.34(+0.39%)
Aug 20, 2020 86.21 87.85 85.95 87.35 1,494,246 +0.61(+0.70%)
Aug 19, 2020 86.52 88.23 86.08 86.74 2,036,250 +0.27(+0.32%)
Aug 18, 2020 86.71 86.84 85.22 86.47 1,946,219 +0.93(+1.08%)
Aug 17, 2020 83.36 85.66 83.29 85.54 1,753,687 +2.84(+3.43%)
Aug 14, 2020 84.03 84.25 82.35 82.70 1,086,155 -1.02(-1.21%)
Aug 13, 2020 82.50 84.33 82.50 83.72 1,658,446 +1.77(+2.16%)
Aug 12, 2020 80.96 82.28 80.50 81.95 1,503,265 +2.31(+2.91%)
Aug 11, 2020 81.34 81.71 79.45 79.64 1,626,362 -1.84(-2.26%)
Aug 10, 2020 82.64 82.87 80.80 81.48 1,721,786 +0.96(+1.19%)
Aug 07, 2020 82.58 82.80 79.31 80.53 2,031,355 -2.32(-2.80%)
Aug 06, 2020 83.58 84.06 82.37 82.85 1,589,730 -0.72(-0.86%)
Aug 05, 2020 82.91 83.79 82.46 83.57 2,083,533 +1.38(+1.67%)
Aug 04, 2020 81.90 82.25 81.15 82.20 2,129,851 +0.51(+0.62%)
Aug 03, 2020 79.37 81.99 79.27 81.69 2,996,741 +3.23(+4.12%)
Jul 31, 2020 79.75 79.88 77.47 78.46 1,061,160 -0.03(-0.04%)
Jul 30, 2020 77.53 78.89 76.92 78.49 1,037,940 +0.32(+0.41%)
Jul 29, 2020 78.10 78.68 77.97 78.16 1,125,497 +0.70(+0.91%)
Jul 28, 2020 79.68 79.70 77.39 77.46 1,210,420 -2.56(-3.20%)
Jul 27, 2020 77.90 80.17 77.43 80.02 2,369,861 +3.07(+3.98%)
Jul 24, 2020 77.02 77.92 75.56 76.95 2,000,521 -1.60(-2.04%)
Jul 23, 2020 80.93 81.60 77.69 78.55 1,836,938 -2.01(-2.50%)
Jul 22, 2020 81.03 81.59 79.90 80.57 1,207,821 +0.01(+0.01%)
Jul 21, 2020 82.93 82.93 80.31 80.56 1,839,922 -1.47(-1.80%)
Jul 20, 2020 79.31 82.24 79.19 82.03 1,791,290 +3.28(+4.17%)
Jul 17, 2020 78.39 78.94 77.74 78.75 1,295,949 +0.89(+1.14%)
Jul 16, 2020 77.71 78.55 77.03 77.86 1,466,704 -1.14(-1.45%)
Jul 15, 2020 78.45 79.19 76.67 79.00 2,794,573 +2.06(+2.68%)
Jul 14, 2020 76.24 77.61 73.22 76.94 2,090,464 +0.66(+0.87%)
Jul 13, 2020 81.02 82.53 76.14 76.28 3,730,361 -2.68(-3.40%)
Jul 10, 2020 79.02 79.42 78.26 78.96 1,614,225 -0.19(-0.23%)
Jul 09, 2020 79.79 79.98 77.14 79.15 2,081,697 +0.35(+0.45%)
Jul 08, 2020 78.12 79.31 77.74 78.80 2,284,158 +1.84(+2.38%)
Jul 07, 2020 76.24 78.67 75.70 76.96 2,306,095 +1.06(+1.40%)
Jul 06, 2020 75.43 77.16 74.68 75.90 2,020,636 +2.74(+3.75%)
Jul 02, 2020 74.10 74.11 72.81 73.16 2,221,481 +1.41(+1.96%)
Jul 01, 2020 69.77 72.24 69.63 71.75 1,689,904 +2.14(+3.07%)
Jun 30, 2020 67.60 69.73 67.53 69.61 1,362,191 +1.90(+2.81%)
Jun 29, 2020 67.70 67.91 66.12 67.71 1,509,475 +0.38(+0.57%)
Jun 26, 2020 68.67 69.37 67.29 67.33 1,207,954 -1.57(-2.28%)
Jun 25, 2020 67.49 69.08 66.78 68.90 1,159,152 +1.25(+1.85%)
Jun 24, 2020 69.92 70.74 66.99 67.65 1,846,532 -3.03(-4.28%)
Jun 23, 2020 70.80 71.70 69.85 70.68 1,950,305 +1.08(+1.56%)
Jun 22, 2020 67.03 69.73 66.96 69.59 1,684,321 +3.18(+4.79%)
Jun 19, 2020 67.11 67.60 65.99 66.41 1,021,414 +0.39(+0.59%)
Jun 18, 2020 64.85 66.27 64.63 66.02 788,333 +1.10(+1.70%)
Jun 17, 2020 65.61 65.98 64.64 64.92 883,723 -0.19(-0.28%)
Jun 16, 2020 65.16 65.43 62.91 65.10 2,219,723 +2.00(+3.17%)
Jun 15, 2020 59.29 63.23 59.29 63.10 1,659,464 +2.17(+3.56%)
Jun 12, 2020 62.20 62.32 59.17 60.93 1,214,818 +0.83(+1.38%)
Jun 11, 2020 62.41 62.94 60.04 60.10 1,861,479 -4.82(-7.43%)
Jun 10, 2020 65.05 65.44 64.08 64.93 1,301,884 +0.88(+1.37%)
Jun 09, 2020 63.06 65.01 62.89 64.05 1,792,893 +0.23(+0.37%)
Jun 08, 2020 63.44 63.81 62.98 63.81 991,898 +1.09(+1.74%)
Jun 05, 2020 63.79 64.09 62.49 62.72 866,834 +0.29(+0.47%)
Jun 04, 2020 64.23 64.70 61.95 62.43 1,273,426 -1.87(-2.91%)
Jun 03, 2020 64.84 65.13 64.10 64.30 1,567,221 +0.26(+0.41%)
Jun 02, 2020 63.65 64.08 62.49 64.04 1,403,912 +0.78(+1.23%)
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.