Ark Innovation ETF (NY: ARKK )

34.35 -0.27 (-0.78%)
Official Closing Price Updated: 8:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 48.31 49.04 48.18 48.86 197,296 +0.30(+0.62%)
Dec 30, 2019 49.84 49.94 48.40 48.56 314,616 -1.37(-2.74%)
Dec 27, 2019 50.61 50.67 49.79 49.92 179,984 -0.43(-0.85%)
Dec 26, 2019 50.45 50.59 50.25 50.35 189,270 -0.05(-0.10%)
Dec 24, 2019 50.23 50.40 49.99 50.40 86,571 +0.22(+0.45%)
Dec 23, 2019 49.86 50.32 49.52 50.18 312,242 +0.61(+1.24%)
Dec 20, 2019 49.79 49.89 49.47 49.56 354,924 +0.09(+0.18%)
Dec 19, 2019 49.29 49.59 49.17 49.48 179,300 +0.32(+0.65%)
Dec 18, 2019 48.94 49.41 48.92 49.16 248,664 +0.35(+0.72%)
Dec 17, 2019 48.85 49.02 48.34 48.81 198,715 -0.05(-0.10%)
Dec 16, 2019 48.40 49.05 48.19 48.85 257,797 +1.10(+2.30%)
Dec 13, 2019 48.05 48.38 47.63 47.75 178,284 -0.29(-0.61%)
Dec 12, 2019 47.71 48.19 47.49 48.05 152,023 +0.42(+0.88%)
Dec 11, 2019 48.10 48.10 47.55 47.63 144,059 -0.28(-0.59%)
Dec 10, 2019 47.91 48.00 47.62 47.91 187,725 +0.20(+0.43%)
Dec 09, 2019 48.13 48.36 47.67 47.71 178,060 -0.40(-0.83%)
Dec 06, 2019 48.19 48.23 47.97 48.10 129,755 +0.49(+1.02%)
Dec 05, 2019 47.91 47.91 47.31 47.62 229,003 -0.22(-0.47%)
Dec 04, 2019 48.09 48.10 47.75 47.84 135,571 +0.10(+0.20%)
Dec 03, 2019 47.00 47.74 46.81 47.74 192,839 +0.13(+0.27%)
Dec 02, 2019 48.94 49.05 47.39 47.62 213,120 -1.43(-2.92%)
Nov 29, 2019 48.64 49.07 48.64 49.05 77,524 +0.19(+0.40%)
Nov 27, 2019 48.92 49.08 48.59 48.85 134,279 +0.22(+0.46%)
Nov 26, 2019 48.61 48.76 48.34 48.63 173,499 +0.32(+0.66%)
Nov 25, 2019 47.55 48.39 47.41 48.31 211,459 +1.22(+2.58%)
Nov 22, 2019 46.94 47.09 46.68 47.09 202,138 +0.26(+0.56%)
Nov 21, 2019 47.08 47.22 46.68 46.83 149,910 -0.27(-0.58%)
Nov 20, 2019 46.83 47.45 46.44 47.10 219,437 -0.02(-0.04%)
Nov 19, 2019 46.40 47.37 46.40 47.12 239,424 +1.02(+2.22%)
Nov 18, 2019 46.11 46.20 45.72 46.10 286,768 +0.00(+0.00%)
Nov 15, 2019 45.70 46.18 45.58 46.10 278,017 +0.82(+1.80%)
Nov 14, 2019 45.04 45.44 45.04 45.28 135,746 +0.18(+0.41%)
Nov 13, 2019 45.18 45.36 44.90 45.10 163,786 -0.27(-0.60%)
Nov 12, 2019 45.20 45.62 45.03 45.37 144,492 +0.32(+0.71%)
Nov 11, 2019 44.30 45.11 44.25 45.05 139,998 +0.46(+1.03%)
Nov 08, 2019 43.93 44.59 43.82 44.59 136,438 +0.62(+1.42%)
Nov 07, 2019 44.30 44.64 43.89 43.97 243,199 -0.01(-0.02%)
Nov 06, 2019 44.16 44.16 43.82 43.98 267,921 -0.17(-0.37%)
Nov 05, 2019 44.37 44.66 44.12 44.15 228,790 -0.09(-0.20%)
Nov 04, 2019 44.38 44.57 43.97 44.23 128,671 +0.24(+0.55%)
Nov 01, 2019 43.38 44.00 43.19 43.99 363,972 +0.97(+2.26%)
Oct 31, 2019 43.07 43.44 42.64 43.02 161,464 -0.14(-0.32%)
Oct 30, 2019 43.11 43.16 42.75 43.15 183,440 +0.05(+0.11%)
Oct 29, 2019 43.26 43.43 42.97 43.11 412,815 -0.31(-0.72%)
Oct 28, 2019 42.54 43.53 42.54 43.42 246,136 +1.09(+2.57%)
Oct 25, 2019 41.30 42.39 41.04 42.33 181,369 +0.85(+2.04%)
Oct 24, 2019 41.38 41.56 41.03 41.48 246,364 +0.87(+2.13%)
Oct 23, 2019 40.75 41.04 40.52 40.62 147,162 -0.17(-0.41%)
Oct 22, 2019 41.46 41.57 40.73 40.78 191,940 -0.47(-1.13%)
Oct 21, 2019 41.07 41.41 40.79 41.25 155,371 +0.47(+1.14%)
Oct 18, 2019 41.66 41.69 40.37 40.78 166,049 -0.92(-2.22%)
Oct 17, 2019 41.71 41.91 41.60 41.71 158,504 +0.08(+0.19%)
Oct 16, 2019 41.81 41.90 41.52 41.63 193,739 -0.34(-0.81%)
Oct 15, 2019 41.34 42.10 41.28 41.97 180,670 +0.87(+2.11%)
Oct 14, 2019 40.71 41.30 40.59 41.10 168,817 +0.32(+0.79%)
Oct 11, 2019 40.79 41.35 40.75 40.78 249,434 +0.63(+1.57%)
Oct 10, 2019 40.13 40.51 39.89 40.15 252,904 +0.09(+0.22%)
Oct 09, 2019 39.94 40.25 39.71 40.06 136,899 +0.55(+1.40%)
Oct 08, 2019 40.50 40.50 39.50 39.51 295,468 -1.37(-3.35%)
Oct 07, 2019 40.65 41.23 40.54 40.88 175,937 +0.06(+0.14%)
Oct 04, 2019 40.50 40.85 40.16 40.82 238,227 +0.43(+1.06%)
Oct 03, 2019 39.94 40.47 39.02 40.39 347,234 +0.25(+0.63%)
Oct 02, 2019 40.45 40.45 39.70 40.14 719,084 -0.61(-1.50%)
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.