Indicators

Ark Innovation ETF (NY: ARKK )

44.07 +0.46 (+1.05%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		34.65	34.65	34.65	0	-0.34(-0.96%)
Dec 28, 2017	34.92	35.06	34.83	34.99	235,003	-0.10(-0.29%)
Dec 27, 2017	35.46	35.48	34.82	35.09	238,098	-0.21(-0.59%)
Dec 26, 2017	34.97	35.36	34.95	35.30	206,250	+0.47(+1.35%)
Dec 22, 2017	34.49	34.83	33.81	34.83	368,717	+0.00(+0.00%)
Dec 21, 2017	35.43	35.43	34.74	34.83	401,861	-0.54(-1.51%)
Dec 20, 2017	36.25	36.25	35.06	35.36	486,857	-0.70(-1.94%)
Dec 19, 2017	36.71	36.74	35.68	36.07	666,065	-0.78(-2.13%)
Dec 18, 2017	36.12	36.86	36.06	36.85	1,002,118	+1.37(+3.88%)
Dec 15, 2017	35.05	35.55	34.80	35.47	425,680	+0.81(+2.34%)
Dec 14, 2017	34.89	35.05	34.57	34.66	253,455	-0.03(-0.08%)
Dec 13, 2017	34.77	34.96	34.25	34.69	412,020	+0.06(+0.16%)
Dec 12, 2017	34.34	34.86	34.18	34.64	496,480	+0.51(+1.49%)
Dec 11, 2017	34.16	34.38	34.03	34.13	348,880	+0.23(+0.68%)
Dec 08, 2017	34.39	34.46	33.87	33.90	308,201	-0.30(-0.86%)
Dec 07, 2017	33.92	34.32	33.82	34.19	502,808	+0.50(+1.48%)
Dec 06, 2017	33.42	33.77	33.27	33.69	250,190	+0.16(+0.47%)
Dec 05, 2017	33.91	34.35	33.53	33.54	176,809	-0.36(-1.06%)
Dec 04, 2017	35.10	35.11	33.79	33.90	331,175	-0.61(-1.76%)

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.