Ark Innovation ETF (NY: ARKK )

37.83 -0.78 (-2.02%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 44.65 44.84 43.93 44.32 202,100 +0.14(+0.32%)
Aug 29, 2019 44.01 44.25 43.79 44.18 203,261 +0.80(+1.84%)
Aug 28, 2019 42.94 43.54 42.65 43.38 344,339 +0.26(+0.60%)
Aug 27, 2019 44.04 44.10 42.80 43.12 227,850 -0.67(-1.53%)
Aug 26, 2019 44.06 44.06 43.34 43.79 426,405 +0.28(+0.64%)
Aug 23, 2019 44.69 45.16 43.36 43.51 243,500 -1.48(-3.29%)
Aug 22, 2019 45.67 45.74 44.68 44.99 127,481 -0.67(-1.47%)
Aug 21, 2019 45.67 45.88 45.33 45.66 249,176 +0.40(+0.88%)
Aug 20, 2019 45.54 45.54 45.10 45.26 177,613 -0.29(-0.64%)
Aug 19, 2019 45.45 45.59 45.10 45.55 281,150 +0.86(+1.92%)
Aug 16, 2019 44.07 44.76 44.07 44.69 270,800 +1.13(+2.59%)
Aug 15, 2019 43.89 43.89 43.13 43.56 344,897 -0.08(-0.18%)
Aug 14, 2019 44.32 44.53 43.33 43.64 366,338 -1.59(-3.52%)
Aug 13, 2019 44.23 45.45 44.00 45.23 294,341 +0.90(+2.03%)
Aug 12, 2019 44.95 45.01 44.21 44.33 265,464 -0.94(-2.08%)
Aug 09, 2019 45.78 45.92 44.87 45.27 182,500 -0.62(-1.35%)
Aug 08, 2019 45.30 45.95 45.00 45.89 394,519 +0.76(+1.68%)
Aug 07, 2019 44.21 45.14 44.00 45.13 436,904 +0.57(+1.28%)
Aug 06, 2019 44.62 44.98 43.77 44.56 471,290 +0.40(+0.91%)
Aug 05, 2019 44.97 45.07 43.57 44.16 862,324 -1.96(-4.25%)
Aug 02, 2019 47.00 47.21 45.71 46.12 354,300 -1.60(-3.35%)
Aug 01, 2019 48.46 48.75 46.96 47.72 322,208 -0.74(-1.53%)
Jul 31, 2019 49.21 49.49 47.81 48.46 256,356 -1.15(-2.32%)
Jul 30, 2019 48.61 49.61 48.49 49.61 239,935 +0.48(+0.98%)
Jul 29, 2019 49.25 49.35 48.24 49.13 215,807 -0.22(-0.45%)
Jul 26, 2019 48.48 49.39 48.40 49.35 154,400 +1.09(+2.26%)
Jul 25, 2019 49.10 49.10 48.22 48.26 286,344 -1.66(-3.33%)
Jul 24, 2019 48.92 49.92 48.73 49.92 263,892 +1.02(+2.09%)
Jul 23, 2019 48.96 48.96 48.49 48.90 134,493 +0.16(+0.33%)
Jul 22, 2019 48.51 48.84 48.40 48.74 201,962 +0.45(+0.93%)
Jul 19, 2019 48.99 49.04 48.28 48.29 188,200 -0.54(-1.11%)
Jul 18, 2019 48.40 48.83 48.35 48.83 132,446 +0.23(+0.47%)
Jul 17, 2019 48.38 48.91 48.18 48.60 131,689 +0.23(+0.48%)
Jul 16, 2019 48.59 48.59 48.05 48.37 114,925 -0.30(-0.62%)
Jul 15, 2019 48.60 48.70 48.18 48.67 129,312 +0.21(+0.43%)
Jul 12, 2019 48.41 48.58 48.09 48.46 196,600 -0.15(-0.31%)
Jul 11, 2019 48.64 48.84 48.16 48.61 153,633 +0.03(+0.06%)
Jul 10, 2019 48.58 48.95 48.32 48.58 173,799 +0.33(+0.68%)
Jul 09, 2019 47.08 48.25 47.08 48.25 235,926 +0.90(+1.90%)
Jul 08, 2019 47.58 47.60 47.10 47.35 296,312 -0.45(-0.94%)
Jul 05, 2019 47.74 47.94 47.29 47.80 147,100 -0.26(-0.54%)
Jul 03, 2019 48.05 48.06 47.64 48.06 149,100 +0.62(+1.31%)
Jul 02, 2019 47.97 48.00 47.11 47.44 228,278 -0.48(-1.00%)
Jul 01, 2019 48.76 48.84 47.82 47.92 412,141 -0.06(-0.13%)
Jun 28, 2019 45.94 48.05 45.82 47.98 480,800 +2.16(+4.71%)
Jun 27, 2019 44.83 45.84 44.83 45.82 277,526 +1.13(+2.53%)
Jun 26, 2019 44.88 45.06 44.54 44.69 235,512 +0.23(+0.52%)
Jun 25, 2019 44.84 45.10 44.30 44.46 227,676 -0.33(-0.74%)
Jun 24, 2019 45.56 45.65 44.76 44.79 227,404 -0.65(-1.43%)
Jun 21, 2019 45.19 45.47 44.53 45.44 282,400 +0.11(+0.24%)
Jun 20, 2019 45.89 46.02 45.03 45.33 208,740 +0.06(+0.13%)
Jun 19, 2019 45.28 45.36 44.82 45.27 191,183 +0.16(+0.35%)
Jun 18, 2019 44.98 45.54 44.85 45.11 467,760 +0.70(+1.58%)
Jun 17, 2019 43.17 44.63 43.15 44.41 208,467 +1.34(+3.11%)
Jun 14, 2019 43.45 43.60 42.97 43.07 257,800 -0.61(-1.40%)
Jun 13, 2019 43.31 43.68 43.14 43.68 197,613 +0.53(+1.23%)
Jun 12, 2019 43.26 43.45 42.80 43.15 189,000 -0.15(-0.35%)
Jun 11, 2019 44.24 44.32 42.87 43.30 281,522 -0.32(-0.73%)
Jun 10, 2019 43.54 44.31 43.54 43.62 278,924 +0.41(+0.95%)
Jun 07, 2019 42.48 43.31 42.48 43.21 236,700 +1.08(+2.56%)
Jun 06, 2019 42.32 42.37 41.82 42.13 725,569 +0.02(+0.05%)
Jun 05, 2019 42.33 42.36 41.64 42.11 551,698 +0.31(+0.74%)
Jun 04, 2019 40.84 41.84 40.52 41.80 320,447 +1.66(+4.14%)
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.