Skip to main content

Ark Innovation ETF (NY: ARKK )

50.08 -0.03 (-0.06%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 40.41 40.69 38.79 39.55 28,248,238 -1.62(-3.93%)
Jun 29, 2022 41.54 41.89 40.36 41.17 20,070,798 -0.65(-1.57%)
Jun 28, 2022 44.36 45.00 41.69 41.82 32,342,388 -2.61(-5.87%)
Jun 27, 2022 45.45 45.89 43.22 44.43 27,485,438 -1.02(-2.25%)
Jun 24, 2022 44.40 45.61 43.60 45.45 35,686,088 +1.79(+4.09%)
Jun 23, 2022 41.29 43.87 40.46 43.67 33,480,990 +2.90(+7.10%)
Jun 22, 2022 39.29 41.73 39.02 40.77 30,131,120 +0.60(+1.51%)
Jun 21, 2022 39.60 41.58 39.48 40.17 31,716,704 +1.69(+4.38%)
Jun 17, 2022 36.85 38.93 36.85 38.48 33,297,300 +1.80(+4.92%)
Jun 16, 2022 37.31 37.72 36.16 36.67 32,761,452 -2.42(-6.19%)
Jun 15, 2022 37.12 39.75 36.88 39.09 43,330,520 +2.41(+6.57%)
Jun 14, 2022 36.79 37.21 35.36 36.68 29,791,436 +0.41(+1.12%)
Jun 13, 2022 37.45 38.07 35.97 36.28 38,065,224 -3.50(-8.80%)
Jun 10, 2022 41.27 41.99 39.49 39.78 36,226,500 -3.06(-7.15%)
Jun 09, 2022 45.27 45.64 42.83 42.84 26,294,706 -2.77(-6.07%)
Jun 08, 2022 44.50 46.55 44.39 45.61 29,385,480 +1.20(+2.70%)
Jun 07, 2022 42.18 44.47 41.75 44.41 22,751,022 +1.28(+2.97%)
Jun 06, 2022 44.07 44.48 42.34 43.13 26,598,096 +0.33(+0.76%)
Jun 03, 2022 43.73 44.45 42.47 42.80 29,634,130 -2.45(-5.41%)
Jun 02, 2022 42.33 45.70 41.86 45.25 32,627,582 +3.10(+7.36%)
Jun 01, 2022 43.82 44.62 41.43 42.15 34,119,900 -1.58(-3.61%)
May 31, 2022 45.21 45.67 42.86 43.73 31,693,600 -1.31(-2.91%)
May 27, 2022 42.89 45.06 42.80 45.03 30,282,682 +2.76(+6.52%)
May 26, 2022 40.36 42.64 40.11 42.28 27,017,720 +1.59(+3.90%)
May 25, 2022 38.77 41.10 38.74 40.69 31,926,078 +1.80(+4.64%)
May 24, 2022 40.76 40.94 38.30 38.89 38,049,404 -2.91(-6.95%)
May 23, 2022 42.19 42.51 40.42 41.79 33,318,426 -0.27(-0.64%)
May 20, 2022 43.49 44.08 39.65 42.06 39,772,232 -0.61(-1.44%)
May 19, 2022 40.87 43.79 40.38 42.67 48,264,884 +1.84(+4.52%)
May 18, 2022 41.71 43.38 40.62 40.83 36,083,604 -1.89(-4.43%)
May 17, 2022 42.17 43.02 40.33 42.72 36,208,728 +2.04(+5.02%)
May 16, 2022 42.85 43.56 40.59 40.68 46,067,632 -2.56(-5.92%)
May 13, 2022 40.67 43.75 40.52 43.24 62,369,416 +4.57(+11.82%)
May 12, 2022 35.62 40.21 34.81 38.67 81,401,824 +2.04(+5.58%)
May 11, 2022 38.94 40.66 36.33 36.62 72,032,856 -4.12(-10.10%)
May 10, 2022 42.30 43.75 38.40 40.74 60,264,900 -0.05(-0.12%)
May 09, 2022 43.76 44.60 40.42 40.79 43,884,688 -4.46(-9.86%)
May 06, 2022 47.25 47.25 43.63 45.25 45,347,628 -2.10(-4.44%)
May 05, 2022 50.81 50.81 46.56 47.36 37,391,516 -4.64(-8.93%)
May 04, 2022 49.33 52.27 47.07 52.00 51,619,436 +2.54(+5.13%)
May 03, 2022 49.27 51.00 48.73 49.46 22,083,210 -0.26(-0.52%)
May 02, 2022 46.61 49.72 45.97 49.72 33,848,132 +2.98(+6.37%)
Apr 29, 2022 48.23 50.84 46.70 46.74 24,996,622 -1.73(-3.56%)
Apr 28, 2022 48.28 49.19 45.51 48.47 39,239,840 -0.68(-1.39%)
Apr 27, 2022 50.19 51.41 49.05 49.15 26,055,776 -1.11(-2.21%)
Apr 26, 2022 53.38 53.74 50.09 50.26 24,172,540 -3.64(-6.75%)
Apr 25, 2022 51.61 54.17 51.52 53.90 26,273,462 +1.87(+3.60%)
Apr 22, 2022 53.09 54.52 51.69 52.03 22,113,688 -0.87(-1.65%)
Apr 21, 2022 57.28 58.24 52.47 52.90 27,027,998 -2.77(-4.97%)
Apr 20, 2022 58.78 58.94 55.67 55.67 22,927,078 -3.51(-5.93%)
Apr 19, 2022 56.74 59.92 56.39 59.18 18,436,398 +2.30(+4.05%)
Apr 18, 2022 58.09 58.41 55.85 56.88 16,312,978 -1.63(-2.78%)
Apr 14, 2022 61.02 61.07 58.41 58.50 21,496,998 -2.72(-4.44%)
Apr 13, 2022 59.09 61.61 58.53 61.22 21,056,526 +1.87(+3.16%)
Apr 12, 2022 60.93 62.73 58.87 59.35 25,555,046 +0.00(+0.00%)
Apr 11, 2022 58.82 60.32 57.68 59.35 20,655,326 -0.80(-1.34%)
Apr 08, 2022 61.69 62.06 59.92 60.15 20,775,264 -1.99(-3.21%)
Apr 07, 2022 62.64 64.23 60.11 62.14 25,033,292 -0.73(-1.17%)
Apr 06, 2022 64.31 64.63 61.41 62.88 35,805,600 -3.05(-4.63%)
Apr 05, 2022 69.59 70.10 65.66 65.93 20,786,452 -3.99(-5.70%)
Apr 04, 2022 67.66 70.25 67.43 69.92 16,095,459 +2.94(+4.38%)
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.