Ark Innovation ETF (NY: ARKK )

35.16 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 68.07 71.38 67.45 70.47 24,187,142 +2.65(+3.91%)
Feb 25, 2022 66.53 67.82 65.17 67.82 23,424,156 +2.20(+3.35%)
Feb 24, 2022 57.55 65.95 57.50 65.62 38,084,168 +4.74(+7.79%)
Feb 23, 2022 64.08 64.87 60.87 60.88 22,654,188 -2.51(-3.96%)
Feb 22, 2022 63.45 66.29 62.75 63.39 26,120,048 -1.41(-2.18%)
Feb 18, 2022 64.80 0 -3.38(-4.96%)
Feb 17, 2022 71.66 71.91 67.73 68.18 19,423,646 -4.69(-6.44%)
Feb 16, 2022 73.82 73.83 71.67 72.87 15,080,759 -2.41(-3.20%)
Feb 15, 2022 72.99 75.39 72.28 75.28 19,127,050 +3.89(+5.45%)
Feb 14, 2022 71.54 74.13 70.56 71.39 22,702,308 -0.51(-0.71%)
Feb 11, 2022 74.25 76.24 70.92 71.90 30,180,822 -1.86(-2.52%)
Feb 10, 2022 74.31 78.25 73.10 73.76 32,547,192 -2.35(-3.09%)
Feb 09, 2022 73.63 76.48 73.52 76.11 22,065,084 +3.72(+5.14%)
Feb 08, 2022 72.03 72.78 70.46 72.39 17,696,052 -0.09(-0.12%)
Feb 07, 2022 72.67 75.71 71.82 72.48 20,533,924 -0.27(-0.37%)
Feb 04, 2022 69.75 73.64 68.20 72.75 29,067,268 +3.71(+5.37%)
Feb 03, 2022 70.14 68.86 69.04 31,349,418 -4.10(-5.61%)
Feb 02, 2022 77.41 77.56 71.91 73.14 30,875,036 -3.94(-5.11%)
Feb 01, 2022 76.69 77.38 73.29 77.08 23,707,884 +1.65(+2.19%)
Jan 31, 2022 70.06 75.44 75.43 28,581,096 +6.52(+9.46%)
Jan 28, 2022 66.22 69.51 64.35 68.91 38,032,904 +2.58(+3.89%)
Jan 27, 2022 70.59 70.65 66.04 66.33 21,605,432 -2.70(-3.91%)
Jan 26, 2022 73.44 74.91 68.59 69.03 34,234,972 -1.77(-2.50%)
Jan 25, 2022 71.36 73.46 69.19 70.80 37,139,960 -2.74(-3.73%)
Jan 24, 2022 68.59 73.57 64.98 73.54 66,391,696 +2.02(+2.82%)
Jan 21, 2022 74.80 76.36 71.49 71.52 38,022,928 -4.35(-5.73%)
Jan 20, 2022 77.05 80.84 75.61 75.87 24,526,510 +0.12(+0.16%)
Jan 19, 2022 77.70 79.48 75.66 75.75 31,616,122 -1.16(-1.51%)
Jan 18, 2022 78.74 80.66 76.91 76.91 23,417,504 -3.33(-4.15%)
Jan 14, 2022 80.24 0 +0.26(+0.33%)
Jan 13, 2022 85.01 85.17 79.84 79.98 25,300,902 -4.58(-5.42%)
Jan 12, 2022 87.97 89.34 84.33 84.56 19,728,200 -2.42(-2.78%)
Jan 11, 2022 84.42 87.55 83.30 86.98 13,851,610 +2.34(+2.76%)
Jan 10, 2022 83.22 84.69 80.11 84.64 23,668,586 +0.22(+0.26%)
Jan 07, 2022 85.85 88.59 83.90 84.42 15,288,660 -1.16(-1.36%)
Jan 06, 2022 85.97 87.59 82.65 85.58 19,997,678 -0.54(-0.63%)
Jan 05, 2022 91.45 92.95 85.63 86.12 20,214,834 -6.57(-7.09%)
Jan 04, 2022 96.73 97.00 90.52 92.69 19,106,120 -4.30(-4.43%)
Jan 03, 2022 96.00 97.17 93.44 96.99 10,377,031 +2.40(+2.54%)
Dec 31, 2021 96.71 98.08 94.48 94.59 7,090,741 -2.11(-2.18%)
Dec 30, 2021 93.33 98.43 93.33 96.70 9,523,462 +2.87(+3.06%)
Dec 29, 2021 94.79 95.15 92.78 93.83 9,873,294 -1.02(-1.07%)
Dec 28, 2021 96.44 98.22 94.70 94.85 9,668,525 -1.77(-1.83%)
Dec 27, 2021 97.89 98.33 96.28 96.61 7,469,945 -1.65(-1.68%)
Dec 23, 2021 97.31 98.89 95.24 98.26 8,167,588 +0.80(+0.82%)
Dec 22, 2021 97.44 99.46 96.14 97.46 12,527,010 -0.11(-0.11%)
Dec 21, 2021 95.35 97.68 93.92 97.56 11,530,309 +3.61(+3.84%)
Dec 20, 2021 94.22 95.67 92.52 93.95 13,440,146 -2.45(-2.54%)
Dec 17, 2021 90.08 96.71 88.87 96.40 27,161,172 +5.29(+5.80%)
Dec 16, 2021 96.05 96.28 90.13 91.12 20,586,092 -3.53(-3.73%)
Dec 15, 2021 92.29 95.01 89.32 94.65 24,196,870 +1.99(+2.15%)
Dec 14, 2021 91.61 93.94 90.78 92.66 12,653,642 -1.07(-1.14%)
Dec 13, 2021 95.01 96.10 91.70 93.73 17,252,802 -1.66(-1.74%)
Dec 10, 2021 98.14 99.75 94.83 95.38 13,189,253 -1.55(-1.60%)
Dec 09, 2021 101.84 102.69 96.64 96.93 14,166,234 -5.44(-5.32%)
Dec 08, 2021 99.70 103.07 97.48 102.38 11,374,441 +3.08(+3.11%)
Dec 07, 2021 97.08 100.50 97.05 99.29 13,610,643 +5.12(+5.43%)
Dec 06, 2021 91.28 94.30 88.30 94.17 19,533,776 +1.41(+1.52%)
Dec 03, 2021 97.85 98.19 90.91 92.76 20,169,012 -5.45(-5.54%)
Dec 02, 2021 97.83 100.29 95.68 98.21 14,500,232 +0.42(+0.43%)
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.