Skip to main content

Ark Innovation ETF (NY: ARKK )

50.24 +0.13 (+0.26%)
Streaming Delayed Price Updated: 2:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 17.47 17.47 17.42 17.42 7,777 -0.66(-3.65%)
Apr 28, 2016 18.08 18.08 18.08 18.08 164 +0.12(+0.64%)
Apr 27, 2016 18.00 18.00 17.96 17.96 286 -0.09(-0.51%)
Apr 26, 2016 18.05 18.06 18.05 18.06 3,610 -0.05(-0.25%)
Apr 25, 2016 18.20 18.20 18.07 18.10 706 -0.08(-0.46%)
Apr 22, 2016 18.20 18.20 18.18 18.18 1,143 -0.04(-0.24%)
Apr 21, 2016 18.14 18.23 18.14 18.23 498 +0.18(+0.98%)
Apr 20, 2016 17.78 18.05 17.78 18.05 773 +0.16(+0.88%)
Apr 19, 2016 18.11 18.11 17.89 17.89 1,166 -0.39(-2.13%)
Apr 18, 2016 18.30 18.30 18.28 18.28 5,442 +0.04(+0.23%)
Apr 15, 2016 18.24 18.24 18.24 18.24 3,259 -0.23(-1.25%)
Apr 14, 2016 18.47 18.47 18.47 18.47 320 +0.19(+1.06%)
Apr 13, 2016 18.28 18.28 18.28 18.28 109 +0.29(+1.64%)
Apr 12, 2016 17.98 17.98 17.98 17.98 3,365 +0.09(+0.52%)
Apr 08, 2016 17.89 17.89 17.89 17.89 216 -0.10(-0.56%)
Apr 07, 2016 18.22 18.22 17.99 17.99 2,091 +0.02(+0.09%)
Apr 06, 2016 17.95 17.98 17.95 17.98 444 +0.08(+0.43%)
Apr 05, 2016 17.90 17.90 17.90 17.90 601 -0.12(-0.67%)
Apr 04, 2016 18.02 18.02 18.02 18.02 1,083 +0.37(+2.09%)
Mar 31, 2016 17.66 17.74 17.65 17.65 86 +0.21(+1.22%)
Mar 30, 2016 17.62 17.62 17.44 17.44 1,539 +0.06(+0.35%)
Mar 29, 2016 17.38 17.38 17.38 17.38 295 +0.52(+3.09%)
Mar 24, 2016 16.79 16.86 16.79 16.86 2 -0.55(-3.18%)
Mar 22, 2016 17.38 17.41 17.38 17.41 8 +0.17(+0.99%)
Mar 21, 2016 17.24 17.24 17.24 17.24 135 +0.16(+0.96%)
Mar 18, 2016 17.05 17.11 17.05 17.08 4,218 +0.38(+2.25%)
Mar 17, 2016 16.70 16.70 16.70 16.70 122 +0.10(+0.61%)
Mar 16, 2016 16.46 16.60 16.46 16.60 2,360 +0.14(+0.84%)
Mar 15, 2016 16.61 16.61 16.46 16.46 443 -0.52(-3.04%)
Mar 14, 2016 17.00 17.00 16.98 16.98 222 +0.43(+2.62%)
Mar 11, 2016 16.54 16.54 16.54 16.54 1,083 +0.11(+0.65%)
Mar 10, 2016 16.92 16.92 16.43 16.43 472 -0.15(-0.93%)
Mar 09, 2016 16.64 16.64 16.59 16.59 1,170 -0.21(-1.26%)
Mar 08, 2016 16.80 16.80 16.80 16.80 181 -0.28(-1.62%)
Mar 07, 2016 16.82 17.08 16.82 17.08 1,555 -0.03(-0.16%)
Mar 04, 2016 16.87 17.20 16.87 17.11 1,418 +0.36(+2.18%)
Mar 03, 2016 16.33 16.74 16.33 16.74 2,438 +0.38(+2.34%)
Mar 02, 2016 16.36 16.36 16.36 16.36 111 +0.23(+1.40%)
Mar 01, 2016 16.13 16.13 16.13 16.13 523 +0.36(+2.25%)
Feb 29, 2016 15.78 15.78 15.78 15.78 130 +0.07(+0.47%)
Feb 26, 2016 15.70 15.70 15.70 15.70 108 +0.45(+2.96%)
Feb 25, 2016 15.25 15.25 15.25 15.25 198 +0.08(+0.54%)
Feb 24, 2016 15.12 15.17 15.10 15.17 975 +0.13(+0.86%)
Feb 23, 2016 15.04 15.04 15.04 15.04 217 -0.16(-1.03%)
Feb 22, 2016 15.20 15.20 15.20 15.20 2,579 +0.34(+2.30%)
Feb 19, 2016 14.85 14.85 14.85 14.85 178 +0.03(+0.19%)
Feb 18, 2016 14.83 14.83 14.83 14.83 2,448 -0.06(-0.37%)
Feb 17, 2016 14.76 14.88 14.76 14.88 554 +0.54(+3.73%)
Feb 16, 2016 14.35 14.35 14.35 14.35 216 +0.55(+4.01%)
Feb 12, 2016 13.65 13.79 13.79 13.79 4,552 +0.16(+1.15%)
Feb 11, 2016 13.54 13.64 13.54 13.64 2,332 -0.25(-1.83%)
Feb 10, 2016 13.89 13.89 13.89 13.89 108 +0.18(+1.31%)
Feb 09, 2016 13.67 13.82 13.67 13.71 899 +0.06(+0.40%)
Feb 08, 2016 13.82 13.89 13.54 13.65 3,514 -0.65(-4.52%)
Feb 05, 2016 14.53 14.54 14.30 14.30 3,291 -0.94(-6.17%)
Feb 04, 2016 15.27 15.33 15.23 15.24 2,530 +0.14(+0.94%)
Feb 03, 2016 15.05 15.10 15.05 15.10 347 -0.09(-0.56%)
Feb 02, 2016 15.19 15.19 15.19 15.19 108 -0.38(-2.46%)
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.