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, 2023	54.00	54.21	52.24	52.37	18,769,132	-1.77(-3.27%)
Dec 28, 2023	54.00	54.39	53.79	54.14	11,817,181	-0.12(-0.22%)
Dec 27, 2023	54.30	54.52	53.80	54.26	13,786,559	+0.47(+0.87%)
Dec 26, 2023	53.25	54.02	53.07	53.79	13,194,442	+0.78(+1.47%)
Dec 22, 2023	52.57	53.34	52.34	53.01	15,303,408	+0.70(+1.34%)
Dec 21, 2023	52.04	52.46	51.28	52.31	15,307,428	+1.30(+2.55%)
Dec 20, 2023	53.08	53.58	50.99	51.01	24,199,164	-2.17(-4.08%)
Dec 19, 2023	51.52	53.40	51.47	53.18	21,924,152	+2.11(+4.13%)
Dec 18, 2023	50.69	51.64	50.56	51.07	12,639,107	-0.04(-0.08%)
Dec 15, 2023	51.96	52.17	50.80	51.11	18,894,980	-0.91(-1.75%)
Dec 14, 2023	51.28	52.50	51.20	52.02	41,207,700	+1.85(+3.69%)
Dec 13, 2023	48.38	50.17	47.41	50.17	28,810,676	+1.79(+3.70%)
Dec 12, 2023	48.55	48.64	47.82	48.38	11,428,543	-0.15(-0.31%)
Dec 11, 2023	48.61	48.74	48.01	48.53	13,692,924	-0.65(-1.32%)
Dec 08, 2023	48.06	49.70	47.78	49.18	19,869,104	+0.89(+1.84%)
Dec 07, 2023	47.83	48.38	47.50	48.29	13,427,433	+0.25(+0.52%)
Dec 06, 2023	48.76	49.34	47.99	48.04	20,163,888	-0.22(-0.46%)
Dec 05, 2023	48.23	48.94	47.88	48.26	17,306,014	-0.43(-0.88%)
Dec 04, 2023	48.35	48.99	47.71	48.69	24,894,344	+0.26(+0.54%)

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.