Skip to main content

Ark Innovation ETF (NY: ARKK )

46.18 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 67.82 68.08 65.72 65.74 17,555,058 -2.37(-3.48%)
Mar 30, 2022 69.90 71.31 67.59 68.11 27,390,486 -2.69(-3.80%)
Mar 29, 2022 67.96 71.41 67.37 70.80 31,003,642 +4.29(+6.46%)
Mar 28, 2022 64.88 66.81 63.99 66.51 20,036,230 +2.53(+3.95%)
Mar 25, 2022 65.69 65.95 62.94 63.98 22,369,900 -1.87(-2.85%)
Mar 24, 2022 65.72 65.90 62.84 65.85 20,959,488 +0.72(+1.11%)
Mar 23, 2022 65.39 67.67 64.18 65.13 20,733,686 -1.29(-1.94%)
Mar 22, 2022 63.38 67.02 63.30 66.42 23,318,514 +2.97(+4.67%)
Mar 21, 2022 64.60 65.45 62.09 63.45 26,696,422 -1.78(-2.72%)
Mar 18, 2022 61.76 65.42 61.73 65.23 31,258,830 +2.82(+4.51%)
Mar 17, 2022 58.80 62.42 58.07 62.41 25,070,720 +2.87(+4.81%)
Mar 16, 2022 55.34 59.54 55.25 59.54 42,465,668 +5.60(+10.39%)
Mar 15, 2022 52.23 54.27 51.42 53.94 29,141,120 +2.08(+4.02%)
Mar 14, 2022 54.63 55.52 51.63 51.86 29,125,046 -3.26(-5.92%)
Mar 11, 2022 59.88 59.90 54.87 55.12 26,600,558 -3.93(-6.65%)
Mar 10, 2022 60.02 60.06 57.67 59.05 18,194,868 -2.15(-3.52%)
Mar 09, 2022 59.87 62.04 59.80 61.20 20,749,588 +3.06(+5.27%)
Mar 08, 2022 57.21 60.70 55.76 58.14 32,180,800 +0.57(+0.98%)
Mar 07, 2022 60.33 61.67 56.03 57.57 24,796,622 -2.16(-3.62%)
Mar 04, 2022 62.74 63.88 59.21 59.73 23,159,278 -3.01(-4.79%)
Mar 03, 2022 67.46 67.48 62.21 62.74 24,411,460 -4.26(-6.36%)
Mar 02, 2022 67.90 68.06 64.61 67.00 18,948,432 -0.74(-1.10%)
Mar 01, 2022 69.62 70.64 67.12 67.75 20,872,408 -2.14(-3.07%)
Feb 28, 2022 67.51 70.79 66.89 69.89 24,388,858 +2.63(+3.91%)
Feb 25, 2022 65.98 67.26 64.63 67.26 23,619,510 +2.18(+3.35%)
Feb 24, 2022 57.07 65.40 57.02 65.08 38,401,784 +4.70(+7.79%)
Feb 23, 2022 63.55 64.33 60.37 60.38 22,843,120 -2.49(-3.96%)
Feb 22, 2022 62.93 65.74 62.23 62.87 26,337,884 -1.40(-2.18%)
Feb 18, 2022 64.26 0 -3.35(-4.96%)
Feb 17, 2022 71.07 71.32 67.17 67.62 19,585,636 -4.65(-6.44%)
Feb 16, 2022 73.21 73.22 71.08 72.27 15,206,530 -2.39(-3.20%)
Feb 15, 2022 72.39 74.77 71.68 74.66 19,286,566 +3.86(+5.45%)
Feb 14, 2022 70.95 73.52 69.98 70.80 22,891,642 -0.51(-0.71%)
Feb 11, 2022 73.64 75.61 70.33 71.31 30,432,526 -1.84(-2.52%)
Feb 10, 2022 73.70 77.60 72.50 73.15 32,818,630 -2.33(-3.09%)
Feb 09, 2022 73.02 75.85 72.91 75.48 22,249,104 +3.69(+5.14%)
Feb 08, 2022 71.43 72.18 69.88 71.79 17,843,634 -0.09(-0.12%)
Feb 07, 2022 72.07 75.08 71.23 71.88 20,705,174 -0.27(-0.37%)
Feb 04, 2022 69.17 73.04 67.64 72.15 29,309,684 +3.68(+5.37%)
Feb 03, 2022 69.56 68.29 68.47 31,610,868 -4.07(-5.61%)
Feb 02, 2022 76.77 76.92 71.32 72.54 31,132,528 -3.91(-5.11%)
Feb 01, 2022 76.06 76.74 72.68 76.44 23,905,604 +1.64(+2.19%)
Jan 31, 2022 69.48 74.82 74.81 28,819,458 +6.47(+9.46%)
Jan 28, 2022 65.67 68.94 63.82 68.34 38,350,092 +2.56(+3.89%)
Jan 27, 2022 70.01 70.07 65.49 65.78 21,785,618 -2.68(-3.91%)
Jan 26, 2022 72.83 74.29 68.02 68.46 34,520,488 -1.76(-2.50%)
Jan 25, 2022 70.77 72.85 68.62 70.21 37,449,700 -2.72(-3.73%)
Jan 24, 2022 68.02 72.96 64.44 72.93 66,945,392 +2.00(+2.82%)
Jan 21, 2022 74.18 75.73 70.90 70.93 38,340,032 -4.31(-5.73%)
Jan 20, 2022 76.41 80.17 74.98 75.24 24,731,058 +0.12(+0.16%)
Jan 19, 2022 77.06 78.82 75.03 75.12 31,879,796 -1.15(-1.51%)
Jan 18, 2022 78.09 79.99 76.27 76.27 23,612,802 -3.30(-4.15%)
Jan 14, 2022 79.58 0 +0.26(+0.33%)
Jan 13, 2022 84.31 84.47 79.18 79.32 25,511,908 -4.54(-5.42%)
Jan 12, 2022 87.24 88.60 83.63 83.86 19,892,730 -2.40(-2.78%)
Jan 11, 2022 83.72 86.83 82.61 86.26 13,967,130 +2.32(+2.76%)
Jan 10, 2022 82.53 83.99 79.45 83.94 23,865,978 +0.22(+0.26%)
Jan 07, 2022 85.14 87.86 83.21 83.72 15,416,165 -1.15(-1.36%)
Jan 06, 2022 85.26 86.87 81.97 84.87 20,164,456 -0.54(-0.63%)
Jan 05, 2022 90.69 92.18 84.92 85.41 20,383,422 -6.52(-7.09%)
Jan 04, 2022 95.93 96.20 89.77 91.92 19,265,462 -4.26(-4.43%)
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.