Skip to main content

Ark Innovation ETF (NY: ARKK )

50.26 +0.15 (+0.30%)
Streaming Delayed Price Updated: 1:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 19.26 19.26 19.02 19.02 223 -0.20(-1.06%)
Aug 30, 2016 19.22 19.22 19.22 19.22 195 -0.19(-0.97%)
Aug 29, 2016 19.43 19.43 19.41 19.41 382 +0.14(+0.72%)
Aug 26, 2016 19.27 19.27 19.27 19.27 112 -0.03(-0.15%)
Aug 25, 2016 19.35 19.35 19.30 19.30 819 -0.30(-1.51%)
Aug 24, 2016 19.72 19.72 19.60 19.60 690 -0.03(-0.13%)
Aug 23, 2016 19.70 19.70 19.62 19.62 2,513 +0.09(+0.48%)
Aug 22, 2016 19.49 19.53 19.49 19.53 1,328 +0.08(+0.41%)
Aug 19, 2016 19.45 19.45 19.45 19.45 108 -0.13(-0.68%)
Aug 18, 2016 19.58 19.58 19.58 19.58 447 +0.06(+0.29%)
Aug 17, 2016 19.53 19.53 19.53 19.53 143 -0.15(-0.78%)
Aug 16, 2016 19.76 19.76 19.65 19.68 2,645 +0.14(+0.71%)
Aug 12, 2016 19.54 19.54 19.54 19.54 4 +0.07(+0.36%)
Aug 11, 2016 19.47 19.47 19.47 19.47 108 +0.16(+0.83%)
Aug 10, 2016 19.32 19.33 19.31 19.31 16,620 +0.03(+0.15%)
Aug 09, 2016 19.28 19.28 19.28 19.28 122 -0.00(-0.00%)
Aug 08, 2016 19.29 19.29 19.28 19.28 764 +0.06(+0.33%)
Aug 05, 2016 19.22 19.22 19.22 19.22 108 +0.14(+0.74%)
Aug 04, 2016 19.14 19.14 19.08 19.08 216 +0.23(+1.22%)
Aug 03, 2016 18.85 18.85 18.85 18.85 110 +0.20(+1.07%)
Aug 02, 2016 18.59 18.65 18.59 18.65 731 -0.39(-2.03%)
Aug 01, 2016 19.11 19.11 19.03 19.03 1,351 +0.04(+0.20%)
Jul 29, 2016 18.99 19.00 18.99 19.00 547 -0.10(-0.53%)
Jul 28, 2016 19.10 19.10 19.10 19.10 162 +0.17(+0.89%)
Jul 27, 2016 18.86 18.93 18.86 18.93 541 +0.16(+0.87%)
Jul 26, 2016 18.77 18.77 18.77 18.77 109 +0.20(+1.07%)
Jul 25, 2016 18.54 18.57 18.54 18.57 856 -0.01(-0.05%)
Jul 22, 2016 18.58 18.58 18.58 18.58 126 -0.23(-1.20%)
Jul 21, 2016 18.77 18.80 18.77 18.80 639 -0.03(-0.18%)
Jul 20, 2016 18.73 18.84 18.73 18.84 256 +0.30(+1.62%)
Jul 19, 2016 18.54 18.54 18.54 18.54 113 -0.35(-1.87%)
Jul 18, 2016 18.89 18.89 18.89 18.89 330 +0.16(+0.87%)
Jul 15, 2016 18.71 18.72 18.66 18.72 1,131 +0.01(+0.05%)
Jul 14, 2016 18.72 18.72 18.72 18.72 108 -0.18(-0.95%)
Jul 13, 2016 19.02 19.02 18.90 18.90 541 +0.02(+0.10%)
Jul 12, 2016 18.82 18.88 18.82 18.88 758 +0.32(+1.74%)
Jul 11, 2016 18.62 18.64 18.55 18.55 2,341 +0.07(+0.40%)
Jul 08, 2016 18.48 18.48 18.48 18.48 184 +0.38(+2.09%)
Jul 07, 2016 18.10 18.10 18.10 18.10 114 +0.40(+2.24%)
Jul 06, 2016 17.92 17.92 17.71 17.71 1,463 -0.05(-0.30%)
Jul 05, 2016 17.72 17.81 17.72 17.76 777 -0.19(-1.04%)
Jul 01, 2016 17.95 17.95 17.95 17.95 108 +0.15(+0.83%)
Jun 30, 2016 17.69 17.80 17.69 17.80 573 +0.12(+0.68%)
Jun 29, 2016 17.68 17.68 17.68 17.68 130 +0.43(+2.47%)
Jun 28, 2016 17.22 17.25 17.22 17.25 689 +0.40(+2.40%)
Jun 27, 2016 16.92 16.97 16.84 16.85 11,258 -0.65(-3.69%)
Jun 24, 2016 17.72 17.72 17.48 17.49 14,870 -0.61(-3.36%)
Jun 23, 2016 17.96 18.16 17.96 18.10 7,326 +0.17(+0.93%)
Jun 22, 2016 17.93 17.93 17.93 17.93 130 -0.13(-0.72%)
Jun 21, 2016 17.98 18.09 17.98 18.06 3,059 -0.08(-0.46%)
Jun 20, 2016 18.16 18.37 18.15 18.15 10,573 +0.09(+0.51%)
Jun 17, 2016 17.99 18.06 17.99 18.06 1,593 +0.14(+0.77%)
Jun 16, 2016 17.92 17.92 17.92 17.92 128 +0.02(+0.10%)
Jun 15, 2016 17.92 17.92 17.90 17.90 325 +0.15(+0.83%)
Jun 14, 2016 17.93 17.93 17.66 17.75 7,293 -0.06(-0.36%)
Jun 13, 2016 18.07 18.07 17.81 17.82 7,654 -0.27(-1.48%)
Jun 10, 2016 18.08 18.08 18.08 18.08 194 -0.03(-0.15%)
Jun 09, 2016 18.13 18.18 18.11 18.11 5,700 -0.27(-1.46%)
Jun 08, 2016 18.35 18.38 18.35 18.38 306 -0.01(-0.05%)
Jun 07, 2016 18.44 18.46 18.31 18.39 7,623 +0.01(+0.05%)
Jun 06, 2016 18.18 18.38 18.18 18.38 3,138 +0.32(+1.79%)
Jun 03, 2016 18.07 18.10 18.01 18.06 3,647 -0.16(-0.87%)
Jun 02, 2016 18.13 18.23 18.13 18.21 2,129 +0.21(+1.14%)
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.