Skip to main content

Ark Innovation ETF (NY: ARKK )

50.08 -0.03 (-0.06%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 42.44 42.91 41.15 41.53 21,275,966 -0.03(-0.07%)
Aug 30, 2022 42.45 42.89 40.84 41.56 20,694,942 -0.22(-0.52%)
Aug 29, 2022 41.55 43.04 41.51 41.78 21,338,864 -0.70(-1.66%)
Aug 26, 2022 45.27 45.35 42.44 42.49 30,300,236 -2.92(-6.42%)
Aug 25, 2022 44.67 45.40 44.01 45.40 14,790,139 +1.27(+2.88%)
Aug 24, 2022 43.22 44.78 42.78 44.13 17,456,948 +1.12(+2.61%)
Aug 23, 2022 43.14 44.23 42.38 43.01 20,875,142 -0.24(-0.55%)
Aug 22, 2022 43.60 44.42 42.92 43.25 23,717,748 -1.07(-2.42%)
Aug 19, 2022 45.86 46.03 44.12 44.32 27,007,540 -2.79(-5.92%)
Aug 18, 2022 47.71 47.75 46.41 47.11 20,820,482 -0.53(-1.10%)
Aug 17, 2022 49.09 49.63 47.48 47.63 26,250,282 -2.69(-5.34%)
Aug 16, 2022 51.55 51.69 48.92 50.32 24,008,146 -1.44(-2.78%)
Aug 15, 2022 51.12 52.23 50.73 51.76 14,927,003 +0.18(+0.35%)
Aug 12, 2022 50.31 51.64 49.50 51.58 21,033,528 +2.07(+4.19%)
Aug 11, 2022 51.81 53.42 49.28 49.51 35,415,052 -1.64(-3.20%)
Aug 10, 2022 49.93 51.22 48.64 51.14 29,235,210 +3.51(+7.37%)
Aug 09, 2022 49.45 49.60 46.99 47.63 23,412,276 -2.75(-5.45%)
Aug 08, 2022 50.05 51.99 49.85 50.38 23,236,142 +0.72(+1.46%)
Aug 05, 2022 48.28 50.36 47.56 49.66 24,618,132 -0.10(-0.20%)
Aug 04, 2022 49.66 50.73 48.60 49.76 21,357,244 +0.41(+0.82%)
Aug 03, 2022 47.58 49.63 46.93 49.35 25,744,698 +2.83(+6.08%)
Aug 02, 2022 44.63 47.31 44.51 46.52 22,979,418 +1.21(+2.67%)
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.