Ark Innovation ETF (NY: ARKK )

93.53 USD -5.49 (-5.54%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 98.66 99.00 91.66 93.53 20,003,957 -5.49(-5.54%)
Dec 02, 2021 98.64 101.12 96.47 99.02 14,381,568 +0.42(+0.43%)
Dec 01, 2021 106.75 106.98 98.53 98.60 11,331,483 -7.09(-6.71%)
Nov 30, 2021 107.00 108.88 103.73 105.69 9,616,698 -1.23(-1.15%)
Nov 29, 2021 108.55 108.77 104.90 106.92 5,680,834 -0.20(-0.19%)
Nov 26, 2021 107.57 108.81 106.33 107.12 6,118,978 -0.65(-0.60%)
Nov 24, 2021 105.03 108.02 103.64 107.77 7,798,018 +1.81(+1.71%)
Nov 23, 2021 107.96 108.59 103.58 105.96 10,296,581 -2.53(-2.33%)
Nov 22, 2021 113.40 113.51 107.59 108.49 9,015,117 -4.75(-4.19%)
Nov 19, 2021 114.29 115.30 113.01 113.24 6,806,139 -0.58(-0.51%)
Nov 18, 2021 117.13 114.01 113.62 113.82 6,026,892 -3.12(-2.67%)
Nov 17, 2021 118.37 118.71 116.17 116.94 3,839,684 -1.98(-1.66%)
Nov 16, 2021 116.74 118.92 116.12 118.92 3,323,262 +1.39(+1.18%)
Nov 15, 2021 118.85 119.05 116.64 117.53 3,688,078 -0.96(-0.81%)
Nov 12, 2021 117.77 118.52 116.71 118.49 3,740,710 +1.15(+0.98%)
Nov 11, 2021 118.28 118.78 117.10 117.34 3,971,281 +1.14(+0.98%)
Nov 10, 2021 118.42 116.20 7,934,488 -4.37(-3.62%)
Nov 09, 2021 123.91 124.22 119.65 120.57 5,719,424 -2.83(-2.29%)
Nov 08, 2021 121.69 124.30 121.61 123.40 3,427,018 +1.11(+0.91%)
Nov 05, 2021 123.96 124.50 121.02 122.29 5,807,116 -2.10(-1.69%)
Nov 04, 2021 124.73 125.86 123.29 124.39 7,435,538 -0.25(-0.20%)
Nov 03, 2021 122.28 124.67 121.36 124.64 3,927,300 +1.55(+1.26%)
Nov 02, 2021 124.56 124.56 121.87 123.09 5,593,661 -2.03(-1.62%)
Nov 01, 2021 121.93 125.15 123.28 125.12 6,514,022 +3.84(+3.17%)
Oct 29, 2021 120.92 122.06 120.71 121.28 3,166,363 -0.49(-0.40%)
Oct 28, 2021 118.70 122.21 118.54 121.77 4,677,251 +3.09(+2.60%)
Oct 27, 2021 121.27 121.87 118.68 118.68 4,866,984 -2.52(-2.08%)
Oct 26, 2021 122.65 121.20 7,907,377 -0.61(-0.50%)
Oct 25, 2021 118.59 122.28 117.80 121.81 7,610,667 +4.06(+3.45%)
Oct 22, 2021 119.10 119.12 116.69 117.75 4,944,680 -1.91(-1.60%)
Oct 21, 2021 118.44 120.76 118.44 119.66 4,406,034 +0.96(+0.81%)
Oct 20, 2021 120.14 120.40 118.16 118.70 3,654,242 -0.90(-0.75%)
Oct 19, 2021 117.70 120.17 117.53 119.60 5,704,786 +2.55(+2.18%)
Oct 18, 2021 115.03 117.19 114.94 117.05 3,925,738 +1.25(+1.08%)
Oct 15, 2021 116.43 116.49 115.31 115.80 3,538,191 +0.22(+0.19%)
Oct 14, 2021 115.00 116.58 114.65 115.58 4,861,919 +2.15(+1.90%)
Oct 13, 2021 112.01 113.52 111.94 113.43 4,488,763 +1.69(+1.51%)
Oct 12, 2021 110.77 112.33 110.66 111.74 3,834,705 +1.50(+1.36%)
Oct 11, 2021 110.19 112.06 109.76 110.24 4,013,091 -0.36(-0.33%)
Oct 08, 2021 112.97 112.97 110.46 110.60 4,477,546 -2.00(-1.78%)
Oct 07, 2021 111.20 113.38 110.94 112.60 5,126,348 +2.66(+2.42%)
Oct 06, 2021 108.00 110.33 107.73 109.94 4,682,451 +0.90(+0.83%)
Oct 05, 2021 107.57 110.23 107.57 109.04 5,581,952 +1.85(+1.73%)
Oct 04, 2021 110.72 110.82 106.35 107.19 7,638,219 -3.98(-3.58%)
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.