Ark Innovation ETF (NY: ARKK )

121.44 USD +2.76 (+2.33%)
Streaming Delayed Price Updated: 11:03 AM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 27, 2021 121.27 121.87 118.68 118.68 4,866,984 -2.52(-2.08%)
Oct 26, 2021 122.65 121.20 7,907,377 -0.61(-0.50%)
Oct 25, 2021 118.59 122.28 117.80 121.81 7,610,667 +4.06(+3.45%)
Oct 22, 2021 119.10 119.12 116.69 117.75 4,944,680 -1.91(-1.60%)
Oct 21, 2021 118.44 120.76 118.44 119.66 4,406,034 +0.96(+0.81%)
Oct 20, 2021 120.14 120.40 118.16 118.70 3,654,242 -0.90(-0.75%)
Oct 19, 2021 117.70 120.17 117.53 119.60 5,704,786 +2.55(+2.18%)
Oct 18, 2021 115.03 117.19 114.94 117.05 3,925,738 +1.25(+1.08%)
Oct 15, 2021 116.43 116.49 115.31 115.80 3,538,191 +0.22(+0.19%)
Oct 14, 2021 115.00 116.58 114.65 115.58 4,861,919 +2.15(+1.90%)
Oct 13, 2021 112.01 113.52 111.94 113.43 4,488,763 +1.69(+1.51%)
Oct 12, 2021 110.77 112.33 110.66 111.74 3,834,705 +1.50(+1.36%)
Oct 11, 2021 110.19 112.06 109.76 110.24 4,013,091 -0.36(-0.33%)
Oct 08, 2021 112.97 112.97 110.46 110.60 4,477,546 -2.00(-1.78%)
Oct 07, 2021 111.20 113.38 110.94 112.60 5,126,348 +2.66(+2.42%)
Oct 06, 2021 108.00 110.33 107.73 109.94 4,682,451 +0.90(+0.83%)
Oct 05, 2021 107.57 110.23 107.57 109.04 5,581,952 +1.85(+1.73%)
Oct 04, 2021 110.72 110.82 106.35 107.19 7,638,219 -3.98(-3.58%)
Oct 01, 2021 111.02 111.45 109.14 111.17 5,252,230 +0.64(+0.58%)
Sep 30, 2021 110.35 111.71 110.00 110.53 8,551,284 +0.81(+0.74%)
Sep 29, 2021 112.92 113.34 109.60 109.72 8,956,101 -2.42(-2.16%)
Sep 28, 2021 115.29 115.58 111.82 112.14 12,139,977 -4.89(-4.18%)
Sep 27, 2021 116.51 117.27 114.60 117.03 8,196,502 -0.10(-0.09%)
Sep 24, 2021 118.09 118.40 116.27 117.13 5,075,812 -2.21(-1.85%)
Sep 23, 2021 119.31 119.52 118.13 119.34 4,162,629 +1.23(+1.04%)
Sep 22, 2021 117.18 118.98 116.87 118.11 3,657,572 +0.97(+0.83%)
Sep 21, 2021 117.26 118.14 116.27 117.14 5,091,855 +1.00(+0.86%)
Sep 20, 2021 116.97 118.62 114.44 116.14 10,126,621 -5.36(-4.41%)
Sep 17, 2021 118.83 121.50 117.86 121.50 7,752,128 +2.93(+2.47%)
Sep 16, 2021 117.47 118.95 116.40 118.57 4,739,547 +0.75(+0.64%)
Sep 15, 2021 116.96 117.97 115.60 117.82 4,673,867 +0.96(+0.82%)
Sep 14, 2021 118.74 119.55 116.47 116.86 5,230,395 -1.31(-1.11%)
Sep 13, 2021 120.72 120.81 116.14 118.17 6,977,252 -2.29(-1.90%)
Sep 10, 2021 122.65 122.97 120.44 120.46 3,342,898 -1.25(-1.03%)
Sep 09, 2021 121.18 123.47 120.92 121.71 3,647,321 +0.54(+0.45%)
Sep 08, 2021 124.06 124.06 120.37 121.17 6,387,889 -3.54(-2.84%)
Sep 07, 2021 125.21 126.32 124.18 124.71 4,132,719 -0.36(-0.29%)
Sep 03, 2021 124.52 125.61 123.85 125.07 3,917,177 +0.24(+0.19%)
Sep 02, 2021 124.51 125.35 124.05 124.83 3,214,332 +1.11(+0.90%)
Sep 01, 2021 122.50 124.73 122.30 123.72 4,673,348 +1.69(+1.38%)
Aug 31, 2021 121.65 122.41 120.72 122.03 3,926,097 -0.76(-0.62%)
Aug 30, 2021 122.24 123.26 121.49 122.79 2,989,231 +0.76(+0.62%)
Aug 27, 2021 119.82 122.39 119.35 122.03 3,793,540 +2.87(+2.41%)
Aug 26, 2021 120.72 122.36 118.87 119.16 4,709,294 -1.87(-1.55%)
Aug 25, 2021 120.94 121.50 120.19 121.03 3,507,645 -0.03(-0.02%)
Aug 24, 2021 120.30 121.12 119.83 121.06 5,165,095 +1.58(+1.32%)
Aug 23, 2021 116.99 119.61 116.86 119.48 6,584,108 +3.68(+3.18%)
Aug 20, 2021 114.35 116.16 114.16 115.80 4,591,147 +1.95(+1.71%)
Aug 19, 2021 114.26 116.14 113.54 113.85 5,712,625 -1.99(-1.72%)
Aug 18, 2021 116.06 117.99 114.94 115.84 6,014,287 -0.05(-0.04%)
Aug 17, 2021 115.38 116.81 114.23 115.89 8,561,531 -1.09(-0.93%)
Aug 16, 2021 119.25 119.30 115.23 116.98 7,771,419 -3.12(-2.60%)
Aug 13, 2021 121.96 122.10 119.91 120.10 4,032,327 -1.75(-1.44%)
Aug 12, 2021 120.90 122.29 120.59 121.85 3,325,769 +0.55(+0.45%)
Aug 11, 2021 122.56 122.88 119.36 121.30 6,005,543 -0.14(-0.12%)
Aug 10, 2021 124.87 125.57 121.42 121.44 5,384,252 -3.26(-2.61%)
Aug 09, 2021 123.63 125.48 122.98 124.70 4,526,755 +1.69(+1.37%)
Aug 06, 2021 125.27 125.73 122.29 123.01 6,044,669 -2.56(-2.04%)
Aug 05, 2021 122.52 126.25 121.75 125.57 5,259,205 +2.29(+1.86%)
Aug 04, 2021 120.08 123.36 119.99 123.28 5,300,220 +3.06(+2.55%)
Aug 03, 2021 121.31 121.49 118.52 120.22 6,746,139 -0.90(-0.74%)
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.