Skip to main content

Ark Innovation ETF (NY: ARKK )

50.08 -0.03 (-0.06%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 44.44 44.94 43.66 44.76 18,787,796 -1.04(-2.27%)
Jul 28, 2022 45.56 46.51 43.77 45.80 23,637,856 -0.20(-0.43%)
Jul 27, 2022 44.14 46.26 43.58 46.00 24,587,818 +2.89(+6.69%)
Jul 26, 2022 44.40 44.41 43.05 43.11 19,227,440 -2.16(-4.78%)
Jul 25, 2022 45.56 45.82 44.31 45.27 15,506,683 -0.59(-1.30%)
Jul 22, 2022 48.60 48.93 45.36 45.87 26,872,844 -2.69(-5.54%)
Jul 21, 2022 47.30 48.84 47.00 48.56 24,755,082 +0.83(+1.75%)
Jul 20, 2022 45.76 48.62 45.63 47.72 33,597,832 +2.30(+5.07%)
Jul 19, 2022 44.49 45.47 43.08 45.42 22,905,548 +1.81(+4.16%)
Jul 18, 2022 44.88 45.79 43.32 43.61 21,116,882 -0.14(-0.32%)
Jul 15, 2022 43.28 43.82 41.85 43.75 24,304,200 +1.00(+2.34%)
Jul 14, 2022 43.25 43.55 41.92 42.74 20,337,154 -0.90(-2.07%)
Jul 13, 2022 42.09 44.78 41.97 43.65 27,383,708 -0.31(-0.70%)
Jul 12, 2022 43.99 44.91 42.29 43.95 28,169,972 +0.69(+1.60%)
Jul 11, 2022 45.80 46.11 43.15 43.26 27,912,072 -3.21(-6.91%)
Jul 08, 2022 45.32 47.72 44.98 46.47 32,244,410 +0.03(+0.06%)
Jul 07, 2022 43.73 46.51 43.45 46.44 24,923,890 +2.85(+6.53%)
Jul 06, 2022 44.41 45.58 43.20 43.60 32,984,678 -1.00(-2.25%)
Jul 05, 2022 40.23 44.60 39.51 44.60 35,415,740 +3.72(+9.10%)
Jul 01, 2022 40.04 41.46 39.69 40.88 24,342,900 +1.33(+3.36%)
Jun 30, 2022 40.41 40.69 38.79 39.55 28,248,238 -1.62(-3.93%)
Jun 29, 2022 41.54 41.89 40.36 41.17 20,070,798 -0.65(-1.57%)
Jun 28, 2022 44.36 45.00 41.69 41.82 32,342,388 -2.61(-5.87%)
Jun 27, 2022 45.45 45.89 43.22 44.43 27,485,438 -1.02(-2.25%)
Jun 24, 2022 44.40 45.61 43.60 45.45 35,686,088 +1.79(+4.09%)
Jun 23, 2022 41.29 43.87 40.46 43.67 33,480,990 +2.90(+7.10%)
Jun 22, 2022 39.29 41.73 39.02 40.77 30,131,120 +0.60(+1.51%)
Jun 21, 2022 39.60 41.58 39.48 40.17 31,716,704 +1.69(+4.38%)
Jun 17, 2022 36.85 38.93 36.85 38.48 33,297,300 +1.80(+4.92%)
Jun 16, 2022 37.31 37.72 36.16 36.67 32,761,452 -2.42(-6.19%)
Jun 15, 2022 37.12 39.75 36.88 39.09 43,330,520 +2.41(+6.57%)
Jun 14, 2022 36.79 37.21 35.36 36.68 29,791,436 +0.41(+1.12%)
Jun 13, 2022 37.45 38.07 35.97 36.28 38,065,224 -3.50(-8.80%)
Jun 10, 2022 41.27 41.99 39.49 39.78 36,226,500 -3.06(-7.15%)
Jun 09, 2022 45.27 45.64 42.83 42.84 26,294,706 -2.77(-6.07%)
Jun 08, 2022 44.50 46.55 44.39 45.61 29,385,480 +1.20(+2.70%)
Jun 07, 2022 42.18 44.47 41.75 44.41 22,751,022 +1.28(+2.97%)
Jun 06, 2022 44.07 44.48 42.34 43.13 26,598,096 +0.33(+0.76%)
Jun 03, 2022 43.73 44.45 42.47 42.80 29,634,130 -2.45(-5.41%)
Jun 02, 2022 42.33 45.70 41.86 45.25 32,627,582 +3.10(+7.36%)
Jun 01, 2022 43.82 44.62 41.43 42.15 34,119,900 -1.58(-3.61%)
May 31, 2022 45.21 45.67 42.86 43.73 31,693,600 -1.31(-2.91%)
May 27, 2022 42.89 45.06 42.80 45.03 30,282,682 +2.76(+6.52%)
May 26, 2022 40.36 42.64 40.11 42.28 27,017,720 +1.59(+3.90%)
May 25, 2022 38.77 41.10 38.74 40.69 31,926,078 +1.80(+4.64%)
May 24, 2022 40.76 40.94 38.30 38.89 38,049,404 -2.91(-6.95%)
May 23, 2022 42.19 42.51 40.42 41.79 33,318,426 -0.27(-0.64%)
May 20, 2022 43.49 44.08 39.65 42.06 39,772,232 -0.61(-1.44%)
May 19, 2022 40.87 43.79 40.38 42.67 48,264,884 +1.84(+4.52%)
May 18, 2022 41.71 43.38 40.62 40.83 36,083,604 -1.89(-4.43%)
May 17, 2022 42.17 43.02 40.33 42.72 36,208,728 +2.04(+5.02%)
May 16, 2022 42.85 43.56 40.59 40.68 46,067,632 -2.56(-5.92%)
May 13, 2022 40.67 43.75 40.52 43.24 62,369,416 +4.57(+11.82%)
May 12, 2022 35.62 40.21 34.81 38.67 81,401,824 +2.04(+5.58%)
May 11, 2022 38.94 40.66 36.33 36.62 72,032,856 -4.12(-10.10%)
May 10, 2022 42.30 43.75 38.40 40.74 60,264,900 -0.05(-0.12%)
May 09, 2022 43.76 44.60 40.42 40.79 43,884,688 -4.46(-9.86%)
May 06, 2022 47.25 47.25 43.63 45.25 45,347,628 -2.10(-4.44%)
May 05, 2022 50.81 50.81 46.56 47.36 37,391,516 -4.64(-8.93%)
May 04, 2022 49.33 52.27 47.07 52.00 51,619,436 +2.54(+5.13%)
May 03, 2022 49.27 51.00 48.73 49.46 22,083,210 -0.26(-0.52%)
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.