Ark Innovation ETF (NY: ARKK )

38.16 +0.26 (+0.69%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 46.49 46.69 45.67 45.93 391,475 -0.55(-1.19%)
Apr 29, 2019 46.41 46.92 46.39 46.48 227,576 +0.10(+0.21%)
Apr 26, 2019 46.29 46.38 45.79 46.38 233,908 +0.11(+0.23%)
Apr 25, 2019 46.51 46.68 45.93 46.28 434,183 -0.42(-0.90%)
Apr 24, 2019 47.17 47.17 46.67 46.69 348,506 -0.41(-0.87%)
Apr 23, 2019 46.15 47.26 46.11 47.10 347,008 +1.15(+2.50%)
Apr 22, 2019 45.68 46.02 45.56 45.96 253,676 +0.16(+0.34%)
Apr 18, 2019 45.82 46.01 45.14 45.80 340,118 +0.04(+0.09%)
Apr 17, 2019 47.34 47.38 45.58 45.76 446,031 -1.20(-2.55%)
Apr 16, 2019 46.92 47.21 46.78 46.96 362,710 +0.32(+0.69%)
Apr 15, 2019 47.17 47.23 46.16 46.64 456,310 -0.50(-1.05%)
Apr 12, 2019 47.44 47.51 47.03 47.13 339,090 +0.11(+0.23%)
Apr 11, 2019 47.60 47.60 46.89 47.03 348,557 -0.61(-1.29%)
Apr 10, 2019 47.09 47.64 46.93 47.64 309,001 +0.66(+1.41%)
Apr 09, 2019 47.32 47.51 46.90 46.98 323,574 -0.50(-1.05%)
Apr 08, 2019 47.44 47.64 47.14 47.47 273,950 -0.10(-0.20%)
Apr 05, 2019 46.98 47.59 46.86 47.57 262,697 +0.76(+1.62%)
Apr 04, 2019 47.05 47.13 46.21 46.81 376,441 -0.63(-1.33%)
Apr 03, 2019 46.87 47.74 46.78 47.44 462,518 +0.94(+2.03%)
Apr 02, 2019 46.18 46.55 45.93 46.50 291,070 +0.37(+0.80%)
Apr 01, 2019 46.02 46.22 45.79 46.13 335,887 +0.68(+1.50%)
Mar 29, 2019 45.30 45.55 44.94 45.45 249,228 +0.57(+1.28%)
Mar 28, 2019 44.52 45.00 44.24 44.88 211,481 +0.48(+1.07%)
Mar 27, 2019 44.88 45.11 43.69 44.40 671,855 -0.49(-1.08%)
Mar 26, 2019 45.23 45.37 44.55 44.89 338,450 +0.19(+0.44%)
Mar 25, 2019 44.56 44.97 43.97 44.69 629,045 -0.10(-0.22%)
Mar 22, 2019 46.50 46.63 44.78 44.79 571,457 -1.96(-4.20%)
Mar 21, 2019 45.53 46.83 45.48 46.75 363,982 +0.94(+2.06%)
Mar 20, 2019 45.64 46.18 45.23 45.81 291,241 +0.12(+0.26%)
Mar 19, 2019 45.73 45.97 45.38 45.69 359,162 +0.13(+0.28%)
Mar 18, 2019 45.71 46.12 45.12 45.57 298,066 -0.14(-0.30%)
Mar 15, 2019 45.49 45.96 45.32 45.70 399,341 +0.34(+0.75%)
Mar 14, 2019 45.67 45.78 45.26 45.36 234,020 -0.29(-0.64%)
Mar 13, 2019 45.46 45.85 45.27 45.65 512,200 +0.38(+0.84%)
Mar 12, 2019 45.23 45.49 44.77 45.27 474,904 +0.13(+0.28%)
Mar 11, 2019 43.90 45.15 43.77 45.15 474,646 +1.52(+3.48%)
Mar 08, 2019 42.62 43.68 42.19 43.63 313,489 +0.28(+0.65%)
Mar 07, 2019 43.85 44.00 43.06 43.35 366,876 -0.77(-1.74%)
Mar 06, 2019 45.09 45.09 44.02 44.12 496,421 -0.97(-2.16%)
Mar 05, 2019 44.91 45.41 44.40 45.09 406,532 +0.13(+0.28%)
Mar 04, 2019 45.90 45.95 44.25 44.96 336,003 -0.55(-1.22%)
Mar 01, 2019 45.57 45.61 45.12 45.52 291,589 +0.23(+0.52%)
Feb 28, 2019 45.30 45.48 44.79 45.28 254,954 -0.16(-0.34%)
Feb 27, 2019 44.66 45.55 44.54 45.44 326,147 +0.66(+1.48%)
Feb 26, 2019 45.01 45.11 44.71 44.78 190,870 -0.34(-0.75%)
Feb 25, 2019 45.19 45.56 44.88 45.12 367,334 +0.60(+1.35%)
Feb 22, 2019 43.87 44.53 43.79 44.52 252,313 +1.04(+2.39%)
Feb 21, 2019 44.26 44.33 43.27 43.48 721,656 -0.87(-1.95%)
Feb 20, 2019 44.07 44.61 44.05 44.34 338,086 +0.36(+0.82%)
Feb 19, 2019 43.78 44.25 43.77 43.98 308,135 +0.03(+0.07%)
Feb 15, 2019 43.88 43.95 43.67 43.95 214,476 +0.52(+1.19%)
Feb 14, 2019 43.19 43.50 42.97 43.44 341,148 +0.12(+0.27%)
Feb 13, 2019 43.23 43.56 43.10 43.32 444,968 +0.28(+0.66%)
Feb 12, 2019 42.57 43.08 42.39 43.04 323,225 +0.81(+1.91%)
Feb 11, 2019 41.98 42.54 41.96 42.23 191,039 +0.42(+1.00%)
Feb 08, 2019 41.00 41.86 40.98 41.81 300,945 +0.49(+1.18%)
Feb 07, 2019 42.18 42.25 40.98 41.33 384,243 -1.43(-3.34%)
Feb 06, 2019 42.66 42.99 42.36 42.76 315,222 +0.04(+0.09%)
Feb 05, 2019 42.72 43.13 42.45 42.72 300,838 +0.12(+0.27%)
Feb 04, 2019 41.87 42.60 41.69 42.60 284,199 +0.67(+1.60%)
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.