Skip to main content

Ark Innovation ETF (NY: ARKK )

46.18 +0.12 (+0.26%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 118.12 120.60 117.89 118.79 7,037,145 -0.97(-0.81%)
Apr 29, 2021 124.08 124.23 118.60 119.76 9,462,978 -3.56(-2.89%)
Apr 28, 2021 123.25 124.39 121.85 123.33 5,272,332 -0.85(-0.68%)
Apr 27, 2021 125.53 126.04 123.15 124.17 5,065,036 -1.46(-1.17%)
Apr 26, 2021 122.59 125.72 121.50 125.64 6,479,943 +3.96(+3.26%)
Apr 23, 2021 119.92 121.89 119.54 121.67 4,849,894 +2.25(+1.89%)
Apr 22, 2021 120.53 122.38 118.40 119.42 7,858,305 -0.40(-0.34%)
Apr 21, 2021 115.85 119.82 114.63 119.82 6,644,305 +2.77(+2.37%)
Apr 20, 2021 118.16 119.89 115.31 117.05 9,985,615 -1.42(-1.20%)
Apr 19, 2021 120.56 121.67 116.99 118.47 11,602,049 -3.88(-3.17%)
Apr 16, 2021 124.44 124.55 121.38 122.34 7,026,064 -2.20(-1.77%)
Apr 15, 2021 124.76 125.33 123.27 124.55 8,084,331 +1.72(+1.40%)
Apr 14, 2021 126.20 128.15 122.47 122.82 10,119,318 -2.65(-2.11%)
Apr 13, 2021 121.26 125.62 121.26 125.47 12,201,833 +5.01(+4.16%)
Apr 12, 2021 120.68 120.89 118.26 120.46 5,346,393 -0.78(-0.64%)
Apr 09, 2021 120.99 121.40 119.94 121.24 5,656,821 -0.87(-0.71%)
Apr 08, 2021 120.79 122.37 120.62 122.11 6,711,289 +3.27(+2.75%)
Apr 07, 2021 121.29 121.82 118.63 118.84 6,229,609 -2.96(-2.43%)
Apr 06, 2021 119.68 122.98 119.49 121.80 8,880,567 +2.15(+1.80%)
Apr 05, 2021 122.32 122.32 118.69 119.65 9,629,694 +0.78(+0.65%)
Apr 01, 2021 120.94 122.58 118.59 118.87 12,816,170 +0.89(+0.75%)
Mar 31, 2021 114.04 118.53 113.96 117.98 17,646,576 +5.44(+4.83%)
Mar 30, 2021 108.20 112.92 107.03 112.55 14,823,254 +3.20(+2.92%)
Mar 29, 2021 111.74 111.79 107.93 109.35 14,459,427 -2.75(-2.46%)
Mar 26, 2021 112.55 114.04 107.75 112.10 18,007,460 -0.44(-0.39%)
Mar 25, 2021 109.53 113.00 108.58 112.55 21,355,330 -0.35(-0.31%)
Mar 24, 2021 120.49 120.67 112.67 112.90 18,775,844 -6.81(-5.69%)
Mar 23, 2021 122.75 122.75 119.16 119.70 7,565,301 -2.97(-2.42%)
Mar 22, 2021 121.97 124.31 120.52 122.68 9,089,625 +2.32(+1.93%)
Mar 19, 2021 118.02 120.72 116.26 120.35 12,723,755 +2.25(+1.91%)
Mar 18, 2021 122.32 123.10 117.55 118.10 15,041,261 -7.27(-5.80%)
Mar 17, 2021 120.74 126.89 118.96 125.37 14,827,056 +1.42(+1.14%)
Mar 16, 2021 128.37 128.66 121.95 123.95 14,133,979 -2.81(-2.22%)
Mar 15, 2021 124.97 126.81 123.46 126.77 10,244,467 +2.16(+1.74%)
Mar 12, 2021 122.95 124.61 120.56 124.60 15,646,461 -1.97(-1.55%)
Mar 11, 2021 123.89 127.00 122.48 126.57 18,934,962 +7.37(+6.18%)
Mar 10, 2021 124.10 124.67 118.53 119.20 19,811,036 -0.55(-0.46%)
Mar 09, 2021 115.08 120.85 114.39 119.75 25,646,950 +11.30(+10.42%)
Mar 08, 2021 115.08 116.93 107.45 108.45 23,838,534 -6.70(-5.82%)
Mar 05, 2021 117.27 117.48 104.51 115.15 39,635,160 -1.34(-1.15%)
Mar 04, 2021 122.16 123.87 112.75 116.49 27,662,338 -6.57(-5.34%)
Mar 03, 2021 130.73 131.25 122.40 123.06 16,718,040 -8.26(-6.29%)
Mar 02, 2021 135.98 136.10 130.98 131.32 9,379,233 -3.14(-2.33%)
Mar 01, 2021 132.34 134.75 131.32 134.46 11,740,562 +6.24(+4.86%)
Feb 26, 2021 128.56 130.79 124.00 128.22 17,251,976 +0.84(+0.66%)
Feb 25, 2021 133.95 136.42 126.31 127.39 16,582,760 -8.67(-6.37%)
Feb 24, 2021 136.17 137.92 132.29 136.05 16,074,268 -0.71(-0.52%)
Feb 23, 2021 133.95 137.69 124.74 136.76 38,114,436 -4.66(-3.30%)
Feb 22, 2021 147.27 148.46 140.90 141.42 16,644,180 -8.69(-5.79%)
Feb 19, 2021 149.02 151.48 148.53 150.11 8,033,476 +3.36(+2.29%)
Feb 18, 2021 146.61 147.76 143.69 146.75 11,143,623 -2.93(-1.96%)
Feb 17, 2021 150.97 150.99 145.04 149.68 13,771,041 -2.90(-1.90%)
Feb 16, 2021 156.44 157.08 152.19 152.58 11,292,145 -1.44(-0.93%)
Feb 12, 2021 151.36 154.03 149.52 154.01 6,796,908 +1.98(+1.30%)
Feb 11, 2021 152.46 153.82 149.88 152.04 8,971,569 +1.44(+0.96%)
Feb 10, 2021 154.62 155.32 147.99 150.59 14,542,129 -1.80(-1.18%)
Feb 09, 2021 151.39 154.08 150.32 152.39 8,247,231 +1.59(+1.06%)
Feb 08, 2021 149.56 151.37 148.97 150.80 8,726,859 +3.79(+2.58%)
Feb 05, 2021 146.36 147.29 145.00 147.01 5,685,084 +1.09(+0.75%)
Feb 04, 2021 145.50 146.07 144.51 145.92 5,339,474 +2.20(+1.53%)
Feb 03, 2021 146.19 146.26 143.04 143.72 6,600,135 -0.77(-0.53%)
Feb 02, 2021 142.92 145.53 142.55 144.48 8,061,785 +4.20(+2.99%)
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.