Ark Innovation ETF (NY: ARKK )

37.48 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 41.09 42.06 40.95 41.87 412,425 +0.76(+1.85%)
Jan 30, 2019 40.61 41.30 40.14 41.11 336,653 +0.99(+2.47%)
Jan 29, 2019 40.62 40.70 40.00 40.12 237,500 -0.42(-1.03%)
Jan 28, 2019 40.62 40.74 40.03 40.54 290,617 -0.87(-2.09%)
Jan 25, 2019 40.81 41.47 40.57 41.40 249,022 +0.96(+2.38%)
Jan 24, 2019 39.65 40.45 39.65 40.44 295,303 +0.86(+2.16%)
Jan 23, 2019 40.17 40.38 39.23 39.58 296,911 -0.40(-1.00%)
Jan 22, 2019 40.97 40.97 39.77 39.98 428,746 -1.64(-3.95%)
Jan 18, 2019 41.68 41.96 41.24 41.63 504,420 +0.16(+0.38%)
Jan 17, 2019 41.05 41.84 40.92 41.47 309,970 +0.32(+0.78%)
Jan 16, 2019 41.17 41.83 41.07 41.15 354,354 +0.03(+0.07%)
Jan 15, 2019 40.29 41.16 40.29 41.12 608,187 +1.22(+3.05%)
Jan 14, 2019 40.07 40.36 39.78 39.91 264,338 -0.73(-1.80%)
Jan 11, 2019 40.15 40.74 40.03 40.64 321,611 +0.09(+0.22%)
Jan 10, 2019 40.07 40.56 39.39 40.55 344,502 +0.20(+0.51%)
Jan 09, 2019 39.29 40.61 39.21 40.34 820,320 +1.23(+3.13%)
Jan 08, 2019 39.59 39.71 38.23 39.12 474,704 +0.12(+0.30%)
Jan 07, 2019 37.61 39.23 37.34 39.00 539,242 +1.62(+4.35%)
Jan 04, 2019 35.89 37.50 35.85 37.38 326,238 +2.18(+6.19%)
Jan 03, 2019 35.99 36.12 34.93 35.20 263,266 -1.20(-3.29%)
Jan 02, 2019 35.28 36.54 35.24 36.39 238,774 +0.22(+0.62%)
Dec 31, 2018 35.99 36.29 35.64 36.17 663,478 +0.41(+1.14%)
Dec 28, 2018 35.63 36.38 35.05 35.76 965,658 +0.36(+1.02%)
Dec 27, 2018 35.10 35.40 33.80 35.40 539,997 -1.01(-2.79%)
Dec 26, 2018 34.57 36.48 34.26 36.42 988,751 +2.12(+6.17%)
Dec 24, 2018 34.39 35.02 33.87 34.30 438,695 -0.50(-1.42%)
Dec 21, 2018 36.90 36.90 34.62 34.80 759,836 -1.91(-5.21%)
Dec 20, 2018 37.78 38.14 36.08 36.71 867,695 -1.42(-3.72%)
Dec 19, 2018 38.82 39.55 37.58 38.13 411,116 -0.59(-1.53%)
Dec 18, 2018 39.15 39.45 38.34 38.72 308,543 -0.03(-0.08%)
Dec 17, 2018 40.23 40.42 38.51 38.75 518,608 -1.80(-4.43%)
Dec 14, 2018 40.75 41.41 40.33 40.54 228,723 -0.84(-2.04%)
Dec 13, 2018 42.31 42.31 41.21 41.39 284,115 -0.65(-1.55%)
Dec 12, 2018 41.85 42.76 41.71 42.04 485,527 +0.83(+2.00%)
Dec 11, 2018 42.03 42.03 40.85 41.21 319,008 -0.08(-0.19%)
Dec 10, 2018 40.72 41.44 40.24 41.29 237,388 +0.43(+1.05%)
Dec 07, 2018 42.31 42.56 40.69 40.86 194,518 -1.40(-3.31%)
Dec 06, 2018 40.89 42.31 40.79 42.26 418,989 +0.26(+0.62%)
Dec 04, 2018 43.97 44.20 41.94 42.00 271,377 -2.19(-4.96%)
Dec 03, 2018 44.65 44.65 43.72 44.19 392,593 +1.05(+2.43%)
Nov 30, 2018 42.76 43.16 42.34 43.14 121,882 +0.39(+0.91%)
Nov 29, 2018 42.70 43.17 42.11 42.76 162,214 -0.13(-0.29%)
Nov 28, 2018 41.80 42.89 41.23 42.88 317,751 +1.60(+3.88%)
Nov 27, 2018 41.44 41.68 41.09 41.28 148,225 -0.41(-0.98%)
Nov 26, 2018 41.11 41.80 41.04 41.69 278,050 +1.20(+2.97%)
Nov 23, 2018 40.04 40.96 40.04 40.48 43,684 -0.03(-0.07%)
Nov 21, 2018 40.51 40.51 40.51 0 +0.89(+2.25%)
Nov 20, 2018 38.99 40.30 38.72 39.62 521,643 -0.74(-1.83%)
Nov 19, 2018 42.19 42.22 40.23 40.36 386,726 -2.03(-4.79%)
Nov 16, 2018 41.89 42.54 41.64 42.39 127,446 -0.16(-0.39%)
Nov 15, 2018 41.12 42.62 41.05 42.55 286,922 +1.21(+2.94%)
Nov 14, 2018 42.35 42.70 41.14 41.34 186,230 -0.50(-1.21%)
Nov 13, 2018 41.76 42.58 41.42 41.84 186,867 +0.34(+0.82%)
Nov 12, 2018 42.83 42.88 41.08 41.50 376,240 -1.57(-3.65%)
Nov 09, 2018 43.37 43.59 42.62 43.08 385,018 -0.83(-1.90%)
Nov 08, 2018 44.54 44.86 43.61 43.91 331,913 -0.70(-1.57%)
Nov 07, 2018 44.01 44.71 43.68 44.61 486,729 +1.10(+2.52%)
Nov 06, 2018 43.50 43.88 43.19 43.51 319,893 +0.01(+0.02%)
Nov 05, 2018 44.18 44.18 42.82 43.50 254,370 -0.64(-1.45%)
Nov 02, 2018 44.06 44.57 43.58 44.14 544,403 +0.74(+1.70%)
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.