Skip to main content

Ark Innovation ETF (NY: ARKK )

50.08 -0.03 (-0.06%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 18.11 18.17 18.08 18.14 5,249 -0.13(-0.69%)
Aug 28, 2015 18.23 18.36 18.23 18.27 3,045 +0.18(+0.98%)
Aug 27, 2015 17.83 18.18 17.83 18.09 2,881 +0.54(+3.08%)
Aug 26, 2015 17.25 17.55 17.15 17.55 598 +0.06(+0.34%)
Aug 25, 2015 17.42 17.49 17.42 17.49 277 +0.38(+2.22%)
Aug 24, 2015 16.02 17.13 15.80 17.11 11,148 -0.51(-2.92%)
Aug 21, 2015 17.67 17.78 17.62 17.62 4,251 -0.32(-1.81%)
Aug 20, 2015 18.08 18.08 17.95 17.95 1,519 -0.78(-4.14%)
Aug 19, 2015 18.77 18.77 18.73 18.73 1,033 -0.21(-1.10%)
Aug 18, 2015 18.93 18.93 18.93 18.93 185 -0.12(-0.65%)
Aug 17, 2015 19.06 19.06 19.06 19.06 166 +0.14(+0.75%)
Aug 14, 2015 18.92 18.92 18.92 18.92 192 -0.03(-0.13%)
Aug 13, 2015 18.94 18.94 18.94 18.94 166 +0.17(+0.90%)
Aug 12, 2015 18.55 18.77 18.55 18.77 1,772 -0.18(-0.94%)
Aug 11, 2015 18.88 18.95 18.88 18.95 524 -0.25(-1.32%)
Aug 10, 2015 18.82 19.23 18.82 19.20 675 +0.45(+2.42%)
Aug 07, 2015 18.75 18.75 18.75 18.75 195 -0.02(-0.11%)
Aug 06, 2015 18.73 18.77 18.68 18.77 1,584 -0.27(-1.42%)
Aug 05, 2015 19.19 19.19 19.04 19.04 2,493 +0.05(+0.24%)
Aug 04, 2015 19.02 19.02 19.00 19.00 491 -0.05(-0.28%)
Aug 03, 2015 19.05 19.05 19.05 19.05 190 -0.35(-1.81%)
Jul 31, 2015 19.52 19.53 19.40 19.40 3,762 -0.14(-0.69%)
Jul 30, 2015 19.57 19.57 19.54 19.54 3,012 -0.15(-0.78%)
Jul 29, 2015 19.69 19.69 19.69 19.69 166 -0.14(-0.68%)
Jul 28, 2015 19.43 19.83 19.43 19.83 3,871 +0.29(+1.48%)
Jul 27, 2015 19.47 19.54 19.47 19.54 332 -0.23(-1.14%)
Jul 24, 2015 19.76 19.76 19.76 19.76 199 +0.09(+0.46%)
Jul 23, 2015 19.72 19.72 19.67 19.67 325 +0.14(+0.69%)
Jul 22, 2015 19.66 19.66 19.51 19.54 2,881 -0.20(-1.01%)
Jul 21, 2015 19.80 19.80 19.74 19.74 869 -0.07(-0.36%)
Jul 20, 2015 19.81 19.81 19.78 19.81 1,630 +0.03(+0.14%)
Jul 17, 2015 19.80 19.80 19.78 19.78 414 +0.06(+0.33%)
Jul 16, 2015 19.73 19.73 19.72 19.72 981 +0.39(+2.02%)
Jul 15, 2015 19.59 19.59 19.33 19.33 2,484 -0.14(-0.70%)
Jul 14, 2015 19.47 19.47 19.46 19.46 310 +0.11(+0.58%)
Jul 13, 2015 19.23 19.35 19.23 19.35 3,569 +0.24(+1.28%)
Jul 10, 2015 19.07 19.10 19.04 19.10 6,715 +0.20(+1.05%)
Jul 09, 2015 18.91 18.91 18.91 18.91 166 +0.15(+0.82%)
Jul 08, 2015 18.75 18.75 18.75 18.75 124 -0.18(-0.95%)
Jul 07, 2015 18.95 18.95 18.72 18.93 1,703 -0.11(-0.56%)
Jul 06, 2015 19.13 19.13 19.04 19.04 1,822 -0.14(-0.71%)
Jul 02, 2015 19.22 19.18 19.18 19.18 997 -0.06(-0.29%)
Jul 01, 2015 19.31 19.31 19.17 19.23 12,432 -0.04(-0.19%)
Jun 30, 2015 19.38 19.38 19.22 19.27 3,623 +0.17(+0.90%)
Jun 29, 2015 19.40 19.40 19.10 19.10 5,676 -0.52(-2.67%)
Jun 26, 2015 19.67 19.67 19.59 19.62 3,633 -0.14(-0.73%)
Jun 25, 2015 19.94 19.94 19.76 19.76 8,919 -0.04(-0.18%)
Jun 24, 2015 19.80 19.80 19.80 19.80 188 -0.26(-1.30%)
Jun 23, 2015 20.06 20.06 20.06 20.06 221 +0.16(+0.82%)
Jun 22, 2015 19.90 19.90 19.90 19.90 241 +0.05(+0.23%)
Jun 19, 2015 19.86 19.86 19.85 19.85 5,263 -0.05(-0.23%)
Jun 18, 2015 19.90 19.90 19.90 19.90 221 +0.20(+1.01%)
Jun 17, 2015 19.73 19.73 19.70 19.70 498 +0.19(+0.97%)
Jun 16, 2015 19.53 19.53 19.51 19.51 277 +0.23(+1.17%)
Jun 15, 2015 19.49 19.49 19.29 19.29 443 -0.25(-1.29%)
Jun 12, 2015 19.58 19.58 19.54 19.54 579 -0.12(-0.60%)
Jun 11, 2015 19.66 19.67 19.63 19.66 2,884 -0.06(-0.32%)
Jun 10, 2015 19.44 19.72 19.44 19.72 277 +0.35(+1.82%)
Jun 09, 2015 19.37 19.37 19.37 19.37 296 -0.13(-0.65%)
Jun 08, 2015 19.69 19.71 19.49 19.49 1,141 -0.02(-0.12%)
Jun 05, 2015 19.52 19.52 19.52 19.52 1,635 +0.02(+0.12%)
Jun 04, 2015 19.49 19.49 19.49 19.49 2,858 -0.07(-0.37%)
Jun 03, 2015 19.51 19.56 19.51 19.56 421 +0.11(+0.57%)
Jun 02, 2015 19.36 19.45 19.36 19.45 2,260 +0.03(+0.18%)
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.