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 31, 2021 121.65 122.41 120.72 122.03 3,926,097 -0.76(-0.62%)
Aug 30, 2021 122.24 123.26 121.49 122.79 2,989,231 +0.76(+0.62%)
Aug 27, 2021 119.82 122.39 119.35 122.03 3,793,540 +2.87(+2.41%)
Aug 26, 2021 120.72 122.36 118.87 119.16 4,709,294 -1.87(-1.55%)
Aug 25, 2021 120.94 121.50 120.19 121.03 3,507,645 -0.03(-0.02%)
Aug 24, 2021 120.30 121.12 119.83 121.06 5,165,095 +1.58(+1.32%)
Aug 23, 2021 116.99 119.61 116.86 119.48 6,584,108 +3.68(+3.18%)
Aug 20, 2021 114.35 116.16 114.16 115.80 4,591,147 +1.95(+1.71%)
Aug 19, 2021 114.26 116.14 113.54 113.85 5,712,625 -1.99(-1.72%)
Aug 18, 2021 116.06 117.99 114.94 115.84 6,014,287 -0.05(-0.04%)
Aug 17, 2021 115.38 116.81 114.23 115.89 8,561,531 -1.09(-0.93%)
Aug 16, 2021 119.25 119.30 115.23 116.98 7,771,419 -3.12(-2.60%)
Aug 13, 2021 121.96 122.10 119.91 120.10 4,032,327 -1.75(-1.44%)
Aug 12, 2021 120.90 122.29 120.59 121.85 3,325,769 +0.55(+0.45%)
Aug 11, 2021 122.56 122.88 119.36 121.30 6,005,543 -0.14(-0.12%)
Aug 10, 2021 124.87 125.57 121.42 121.44 5,384,252 -3.26(-2.61%)
Aug 09, 2021 123.63 125.48 122.98 124.70 4,526,755 +1.69(+1.37%)
Aug 06, 2021 125.27 125.73 122.29 123.01 6,044,669 -2.56(-2.04%)
Aug 05, 2021 122.52 126.25 121.75 125.57 5,259,205 +2.29(+1.86%)
Aug 04, 2021 120.08 123.36 119.99 123.28 5,300,220 +3.06(+2.55%)
Aug 03, 2021 121.31 121.49 118.52 120.22 6,746,139 -0.90(-0.74%)
Aug 02, 2021 120.54 122.44 119.09 121.12 5,209,875 +1.12(+0.93%)
Jul 30, 2021 120.00 122.41 119.62 120.00 5,563,376 -1.60(-1.32%)
Jul 29, 2021 121.16 123.23 120.67 121.60 3,751,153 +0.25(+0.21%)
Jul 28, 2021 118.56 121.78 117.96 121.35 5,809,859 +2.73(+2.30%)
Jul 27, 2021 121.00 121.52 115.58 118.62 10,981,116 -2.98(-2.45%)
Jul 26, 2021 122.50 123.11 120.95 121.60 5,796,852 -0.83(-0.68%)
Jul 23, 2021 122.00 122.56 120.38 122.43 4,388,560 +0.72(+0.59%)
Jul 22, 2021 122.50 123.42 121.25 121.71 4,770,399 -0.95(-0.77%)
Jul 21, 2021 120.88 122.91 119.98 122.66 5,743,012 +1.90(+1.57%)
Jul 20, 2021 117.51 121.17 116.45 120.76 6,703,107 +3.48(+2.97%)
Jul 19, 2021 113.92 117.58 113.27 117.28 11,858,378 +0.75(+0.64%)
Jul 16, 2021 117.81 117.94 115.45 116.53 7,648,200 +0.13(+0.11%)
Jul 15, 2021 118.05 119.41 114.46 116.40 12,752,503 -1.77(-1.50%)
Jul 14, 2021 123.31 123.31 118.07 118.17 10,490,870 -4.10(-3.35%)
Jul 13, 2021 124.49 124.95 122.20 122.27 6,470,907 -2.47(-1.98%)
Jul 12, 2021 126.24 127.40 124.01 124.74 4,057,051 -0.88(-0.70%)
Jul 09, 2021 123.61 125.90 122.03 125.62 6,307,522 +2.31(+1.87%)
Jul 08, 2021 120.38 124.34 119.39 123.31 9,657,175 -0.95(-0.76%)
Jul 07, 2021 128.01 128.28 123.12 124.26 9,310,948 -2.98(-2.34%)
Jul 06, 2021 128.10 128.98 126.41 127.24 7,371,240 -0.91(-0.71%)
Jul 02, 2021 129.88 131.43 127.89 128.15 5,891,710 -1.01(-0.78%)
Jul 01, 2021 130.75 131.53 127.28 129.16 7,367,654 -1.62(-1.24%)
Jun 30, 2021 130.55 132.50 129.06 130.78 9,306,131 -0.10(-0.08%)
Jun 29, 2021 130.07 131.50 129.01 130.88 7,067,442 +0.65(+0.50%)
Jun 28, 2021 128.70 130.83 128.53 130.23 10,393,476 +4.74(+3.78%)
Jun 25, 2021 125.94 126.33 124.03 125.49 7,332,218 +0.21(+0.17%)
Jun 24, 2021 124.91 127.22 124.52 125.28 9,904,144 +1.75(+1.42%)
Jun 23, 2021 121.50 123.88 121.22 123.53 7,838,825 +2.51(+2.07%)
Jun 22, 2021 119.04 121.05 118.85 121.02 6,354,809 +1.51(+1.26%)
Jun 21, 2021 118.47 120.18 116.52 119.51 5,447,956 +0.61(+0.51%)
Jun 18, 2021 117.77 119.85 117.38 118.90 8,528,931 +0.40(+0.34%)
Jun 17, 2021 113.80 119.16 113.62 118.50 12,737,624 +3.97(+3.47%)
Jun 16, 2021 114.90 115.77 111.88 114.53 12,248,879 -0.56(-0.49%)
Jun 15, 2021 117.85 118.05 114.64 115.09 8,631,934 -3.24(-2.74%)
Jun 14, 2021 116.59 118.91 116.41 118.33 8,463,960 +2.21(+1.90%)
Jun 11, 2021 115.47 116.16 114.82 116.12 6,661,198 +1.15(+1.00%)
Jun 10, 2021 112.45 115.13 112.14 114.97 7,174,852 +2.12(+1.88%)
Jun 09, 2021 113.75 114.72 112.65 112.85 7,345,426 -0.28(-0.25%)
Jun 08, 2021 113.75 114.77 110.72 113.13 6,805,758 +0.44(+0.39%)
Jun 07, 2021 109.27 113.05 108.93 112.69 7,386,531 +3.18(+2.90%)
Jun 04, 2021 108.80 110.30 108.44 109.51 6,581,594 +2.08(+1.94%)
Jun 03, 2021 109.81 110.68 107.39 107.43 10,081,788 -3.87(-3.48%)
Jun 02, 2021 111.33 112.23 110.26 111.30 7,248,607 +0.05(+0.04%)
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.