Ark Innovation ETF (NY: ARKK )

50.74 -1.45 (-2.78%)
Official Closing Price Updated: 8:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 16, 2022 51.98 52.12 49.33 50.74 23,809,852 -1.45(-2.78%)
Aug 15, 2022 51.55 52.67 51.15 52.19 14,803,714 +0.18(+0.35%)
Aug 12, 2022 50.73 52.07 49.91 52.01 20,859,802 +2.09(+4.19%)
Aug 11, 2022 52.24 53.86 49.69 49.92 35,122,544 -1.65(-3.20%)
Aug 10, 2022 50.35 51.65 49.05 51.57 28,993,736 +3.54(+7.37%)
Aug 09, 2022 49.86 50.01 47.38 48.03 23,218,902 -2.77(-5.45%)
Aug 08, 2022 50.47 52.42 50.27 50.80 23,044,224 +0.73(+1.46%)
Aug 05, 2022 48.68 50.78 47.96 50.07 24,414,800 -0.10(-0.20%)
Aug 04, 2022 50.07 51.15 49.00 50.17 21,180,844 +0.41(+0.82%)
Aug 03, 2022 47.98 50.04 47.32 49.76 25,532,060 +2.85(+6.08%)
Aug 02, 2022 45.00 47.70 44.88 46.91 22,789,620 +1.22(+2.67%)
Aug 01, 2022 44.49 46.63 44.02 45.69 17,274,538 +0.56(+1.24%)
Jul 29, 2022 44.81 45.31 44.02 45.13 18,632,618 -1.05(-2.27%)
Jul 28, 2022 45.94 46.90 44.13 46.18 23,442,620 -0.20(-0.43%)
Jul 27, 2022 44.51 46.65 43.94 46.38 24,384,736 +2.91(+6.69%)
Jul 26, 2022 44.77 44.78 43.41 43.47 19,068,632 -2.18(-4.78%)
Jul 25, 2022 45.94 46.20 44.68 45.65 15,378,606 -0.60(-1.30%)
Jul 22, 2022 49.00 49.34 45.74 46.25 26,650,888 -2.71(-5.54%)
Jul 21, 2022 47.69 49.25 47.39 48.96 24,550,618 +0.84(+1.75%)
Jul 20, 2022 46.14 49.02 46.01 48.12 33,320,330 +2.32(+5.07%)
Jul 19, 2022 44.86 45.84 43.44 45.80 22,716,360 +1.83(+4.16%)
Jul 18, 2022 45.25 46.17 43.68 43.97 20,942,468 -0.14(-0.32%)
Jul 15, 2022 43.64 44.19 42.20 44.11 24,103,460 +1.01(+2.34%)
Jul 14, 2022 43.61 43.91 42.27 43.10 20,169,180 -0.91(-2.07%)
Jul 13, 2022 42.44 45.16 42.31 44.01 27,157,532 -0.31(-0.70%)
Jul 12, 2022 44.36 45.28 42.64 44.32 27,937,302 +0.70(+1.60%)
Jul 11, 2022 46.18 46.49 43.51 43.62 27,681,622 -3.24(-6.91%)
Jul 08, 2022 45.70 48.12 45.35 46.86 31,978,088 +0.03(+0.06%)
Jul 07, 2022 44.09 46.90 43.81 46.83 24,717,440 +2.87(+6.53%)
Jul 06, 2022 44.78 45.96 43.56 43.96 32,712,242 -1.01(-2.25%)
Jul 05, 2022 40.57 44.98 39.84 44.97 35,123,224 +3.75(+9.10%)
Jul 01, 2022 40.37 41.81 40.02 41.22 24,141,840 +1.34(+3.36%)
Jun 30, 2022 40.75 41.03 39.11 39.88 28,014,922 -1.63(-3.93%)
Jun 29, 2022 41.89 42.24 40.70 41.51 19,905,024 -0.66(-1.57%)
Jun 28, 2022 44.73 45.37 42.04 42.17 32,075,256 -2.63(-5.87%)
Jun 27, 2022 45.83 46.27 43.58 44.80 27,258,422 -1.03(-2.25%)
Jun 24, 2022 44.77 45.99 43.96 45.83 35,391,340 +1.80(+4.09%)
Jun 23, 2022 41.63 44.24 40.79 44.03 33,204,454 +2.92(+7.10%)
Jun 22, 2022 39.62 42.08 39.35 41.11 29,882,252 +0.61(+1.51%)
Jun 21, 2022 39.93 41.93 39.81 40.50 31,454,740 +1.70(+4.38%)
Jun 17, 2022 37.16 39.25 37.16 38.80 33,022,282 +1.82(+4.92%)
Jun 16, 2022 37.62 38.03 36.46 36.98 32,490,860 -2.44(-6.19%)
Jun 15, 2022 37.43 40.08 37.19 39.42 42,972,632 +2.43(+6.57%)
Jun 14, 2022 37.10 37.52 35.65 36.99 29,545,374 +0.41(+1.12%)
Jun 13, 2022 37.76 38.39 36.27 36.58 37,750,824 -3.53(-8.80%)
Jun 10, 2022 41.61 42.34 39.82 40.11 35,927,288 -3.09(-7.15%)
Jun 09, 2022 45.65 46.02 43.19 43.20 26,077,526 -2.79(-6.07%)
Jun 08, 2022 44.87 46.94 44.76 45.99 29,142,772 +1.21(+2.70%)
Jun 07, 2022 42.53 44.84 42.10 44.78 22,563,110 +1.29(+2.97%)
Jun 06, 2022 44.44 44.85 42.69 43.49 26,378,410 +0.33(+0.76%)
Jun 03, 2022 44.09 44.82 42.82 43.16 29,389,368 -2.47(-5.41%)
Jun 02, 2022 42.68 46.08 42.21 45.63 32,358,096 +3.13(+7.36%)
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.