Skip to main content

Ark Innovation ETF (NY: ARKK )

50.08 -0.03 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 41.05 41.85 40.73 41.63 227,351 +0.89(+2.18%)
Jul 30, 2018 41.80 41.80 40.66 40.75 539,863 -1.05(-2.50%)
Jul 27, 2018 43.45 43.45 41.46 41.79 540,271 -1.66(-3.83%)
Jul 26, 2018 43.49 43.82 43.11 43.46 275,621 -0.34(-0.77%)
Jul 25, 2018 42.85 43.79 42.85 43.79 370,068 +0.92(+2.14%)
Jul 24, 2018 44.40 44.50 42.59 42.88 537,021 -1.15(-2.61%)
Jul 23, 2018 44.06 44.27 43.56 44.03 225,790 -0.15(-0.34%)
Jul 20, 2018 44.57 44.18 44.18 210,173 -0.24(-0.55%)
Jul 19, 2018 44.09 44.52 43.85 44.42 375,493 +0.21(+0.47%)
Jul 18, 2018 44.40 44.40 43.72 44.21 247,778 -0.13(-0.29%)
Jul 17, 2018 43.58 44.48 43.30 44.34 264,923 +0.48(+1.09%)
Jul 16, 2018 44.62 44.62 43.75 43.87 313,795 -0.75(-1.68%)
Jul 13, 2018 44.70 44.76 44.16 44.61 350,692 -0.01(-0.02%)
Jul 12, 2018 44.18 44.63 44.03 44.62 344,060 +0.78(+1.77%)
Jul 11, 2018 43.39 43.92 43.04 43.85 228,060 -0.04(-0.09%)
Jul 10, 2018 44.25 44.26 43.64 43.89 396,900 -0.20(-0.45%)
Jul 09, 2018 44.16 44.20 43.49 44.08 605,702 +0.44(+1.01%)
Jul 06, 2018 42.85 43.73 42.70 43.64 323,438 +0.87(+2.03%)
Jul 05, 2018 42.55 42.78 42.05 42.77 251,509 +0.58(+1.37%)
Jul 03, 2018 42.19 42.19 42.19 0 -0.42(-0.99%)
Jul 02, 2018 41.85 42.61 41.65 42.61 298,889 +0.58(+1.38%)
Jun 29, 2018 42.42 42.03 42.04 339,569 +0.01(+0.02%)
Jun 28, 2018 41.54 42.10 41.17 42.03 272,926 +0.49(+1.17%)
Jun 27, 2018 43.01 43.16 41.54 41.54 599,955 -1.23(-2.88%)
Jun 26, 2018 42.53 42.94 42.10 42.77 555,963 +0.45(+1.06%)
Jun 25, 2018 43.19 43.34 42.05 42.32 724,440 -1.23(-2.83%)
Jun 22, 2018 44.34 44.34 43.43 43.56 461,179 -0.57(-1.29%)
Jun 21, 2018 45.20 45.39 43.98 44.13 746,496 -1.07(-2.38%)
Jun 20, 2018 44.70 45.25 44.68 45.20 631,731 +0.89(+2.00%)
Jun 19, 2018 44.14 44.37 43.30 44.32 802,200 -0.40(-0.90%)
Jun 18, 2018 43.84 44.72 43.78 44.72 469,444 +0.53(+1.21%)
Jun 15, 2018 44.23 44.18 44.18 344,150 +0.01(+0.02%)
Jun 14, 2018 43.65 44.18 43.53 44.18 546,519 +0.81(+1.87%)
Jun 13, 2018 43.29 43.74 43.15 43.36 467,041 +0.22(+0.50%)
Jun 12, 2018 43.04 43.57 43.04 43.15 465,083 +0.36(+0.85%)
Jun 11, 2018 42.84 43.28 42.54 42.78 400,671 +0.07(+0.18%)
Jun 08, 2018 42.23 42.77 42.15 42.71 265,167 +0.25(+0.59%)
Jun 07, 2018 43.01 43.16 42.14 42.46 476,004 -0.41(-0.96%)
Jun 06, 2018 42.91 42.87 527,415 +0.73(+1.73%)
Jun 05, 2018 41.75 42.19 41.73 42.14 293,993 +0.54(+1.30%)
Jun 04, 2018 41.14 41.63 40.86 41.60 506,693 +0.69(+1.69%)
Jun 01, 2018 40.97 41.18 40.72 40.90 326,114 +0.27(+0.67%)
May 31, 2018 40.68 41.06 40.30 40.63 267,055 -0.18(-0.44%)
May 30, 2018 40.36 40.89 40.36 40.81 414,747 +0.56(+1.39%)
May 29, 2018 40.18 40.47 39.80 40.25 211,559 -0.11(-0.28%)
May 25, 2018 40.36 40.36 40.36 0 -0.06(-0.14%)
May 24, 2018 40.45 40.65 40.18 40.42 294,754 -0.08(-0.21%)
May 23, 2018 39.86 40.50 39.72 40.50 436,495 +0.44(+1.10%)
May 22, 2018 40.18 40.27 39.90 40.06 259,018 +0.12(+0.30%)
May 21, 2018 40.18 40.35 39.70 39.94 319,123 +0.11(+0.28%)
May 18, 2018 40.25 40.32 39.78 39.83 241,698 -0.48(-1.18%)
May 17, 2018 40.16 40.61 40.00 40.31 295,950 +0.06(+0.14%)
May 16, 2018 39.88 40.43 39.77 40.25 219,806 +0.32(+0.79%)
May 15, 2018 39.86 40.01 39.55 39.93 283,387 -0.21(-0.51%)
May 14, 2018 40.18 40.75 39.99 40.14 281,036 +0.07(+0.17%)
May 11, 2018 39.84 40.09 39.65 40.07 229,972 +0.19(+0.49%)
May 10, 2018 39.80 40.21 39.72 39.88 302,974 +0.31(+0.78%)
May 09, 2018 38.72 39.61 38.65 39.57 297,434 +0.98(+2.54%)
May 08, 2018 38.17 38.59 38.04 38.59 236,209 +0.32(+0.83%)
May 07, 2018 37.56 38.43 37.56 38.27 263,714 +0.97(+2.61%)
May 04, 2018 36.41 37.48 36.37 37.30 125,392 +0.58(+1.58%)
May 03, 2018 36.70 36.87 36.04 36.72 231,519 -0.24(-0.66%)
May 02, 2018 36.90 37.34 36.58 36.96 174,318 -0.02(-0.05%)
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.