Ark Innovation ETF (NY: ARKK )

119.14 USD +0.58 (+0.48%)
Streaming Delayed Price Updated: 2:13 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 16, 2021 117.47 118.95 116.40 118.57 4,739,547 +0.75(+0.64%)
Sep 15, 2021 116.96 117.97 115.60 117.82 4,673,867 +0.96(+0.82%)
Sep 14, 2021 118.74 119.55 116.47 116.86 5,230,395 -1.31(-1.11%)
Sep 13, 2021 120.72 120.81 116.14 118.17 6,977,252 -2.29(-1.90%)
Sep 10, 2021 122.65 122.97 120.44 120.46 3,342,898 -1.25(-1.03%)
Sep 09, 2021 121.18 123.47 120.92 121.71 3,647,321 +0.54(+0.45%)
Sep 08, 2021 124.06 124.06 120.37 121.17 6,387,889 -3.54(-2.84%)
Sep 07, 2021 125.21 126.32 124.18 124.71 4,132,719 -0.36(-0.29%)
Sep 03, 2021 124.52 125.61 123.85 125.07 3,917,177 +0.24(+0.19%)
Sep 02, 2021 124.51 125.35 124.05 124.83 3,214,332 +1.11(+0.90%)
Sep 01, 2021 122.50 124.73 122.30 123.72 4,673,348 +1.69(+1.38%)
Aug 31, 2021 121.65 122.41 120.72 122.03 3,926,097 -0.76(-0.62%)
Aug 30, 2021 122.24 123.26 121.49 122.79 2,989,231 +0.76(+0.62%)
Aug 27, 2021 119.82 122.39 119.35 122.03 3,793,540 +2.87(+2.41%)
Aug 26, 2021 120.72 122.36 118.87 119.16 4,709,294 -1.87(-1.55%)
Aug 25, 2021 120.94 121.50 120.19 121.03 3,507,645 -0.03(-0.02%)
Aug 24, 2021 120.30 121.12 119.83 121.06 5,165,095 +1.58(+1.32%)
Aug 23, 2021 116.99 119.61 116.86 119.48 6,584,108 +3.68(+3.18%)
Aug 20, 2021 114.35 116.16 114.16 115.80 4,591,147 +1.95(+1.71%)
Aug 19, 2021 114.26 116.14 113.54 113.85 5,712,625 -1.99(-1.72%)
Aug 18, 2021 116.06 117.99 114.94 115.84 6,014,287 -0.05(-0.04%)
Aug 17, 2021 115.38 116.81 114.23 115.89 8,561,531 -1.09(-0.93%)
Aug 16, 2021 119.25 119.30 115.23 116.98 7,771,419 -3.12(-2.60%)
Aug 13, 2021 121.96 122.10 119.91 120.10 4,032,327 -1.75(-1.44%)
Aug 12, 2021 120.90 122.29 120.59 121.85 3,325,769 +0.55(+0.45%)
Aug 11, 2021 122.56 122.88 119.36 121.30 6,005,543 -0.14(-0.12%)
Aug 10, 2021 124.87 125.57 121.42 121.44 5,384,252 -3.26(-2.61%)
Aug 09, 2021 123.63 125.48 122.98 124.70 4,526,755 +1.69(+1.37%)
Aug 06, 2021 125.27 125.73 122.29 123.01 6,044,669 -2.56(-2.04%)
Aug 05, 2021 122.52 126.25 121.75 125.57 5,259,205 +2.29(+1.86%)
Aug 04, 2021 120.08 123.36 119.99 123.28 5,300,220 +3.06(+2.55%)
Aug 03, 2021 121.31 121.49 118.52 120.22 6,746,139 -0.90(-0.74%)
Aug 02, 2021 120.54 122.44 119.09 121.12 5,209,875 +1.12(+0.93%)
Jul 30, 2021 120.00 122.41 119.62 120.00 5,563,376 -1.60(-1.32%)
Jul 29, 2021 121.16 123.23 120.67 121.60 3,751,153 +0.25(+0.21%)
Jul 28, 2021 118.56 121.78 117.96 121.35 5,809,859 +2.73(+2.30%)
Jul 27, 2021 121.00 121.52 115.58 118.62 10,981,116 -2.98(-2.45%)
Jul 26, 2021 122.50 123.11 120.95 121.60 5,796,852 -0.83(-0.68%)
Jul 23, 2021 122.00 122.56 120.38 122.43 4,388,560 +0.72(+0.59%)
Jul 22, 2021 122.50 123.42 121.25 121.71 4,770,399 -0.95(-0.77%)
Jul 21, 2021 120.88 122.91 119.98 122.66 5,743,012 +1.90(+1.57%)
Jul 20, 2021 117.51 121.18 116.45 120.76 6,703,107 +3.48(+2.97%)
Jul 19, 2021 113.92 117.58 113.27 117.28 11,858,378 +0.75(+0.64%)
Jul 16, 2021 117.81 117.94 115.45 116.53 7,648,200 +0.13(+0.11%)
Jul 15, 2021 118.05 119.41 114.46 116.40 12,752,503 -1.77(-1.50%)
Jul 14, 2021 123.31 123.31 118.07 118.17 10,490,870 -4.10(-3.35%)
Jul 13, 2021 124.49 124.95 122.20 122.27 6,470,907 -2.47(-1.98%)
Jul 12, 2021 126.24 127.40 124.01 124.74 4,057,051 -0.88(-0.70%)
Jul 09, 2021 123.61 125.90 122.03 125.62 6,307,522 +2.31(+1.87%)
Jul 08, 2021 120.38 124.34 119.39 123.31 9,657,175 -0.95(-0.76%)
Jul 07, 2021 128.01 128.28 123.12 124.26 9,310,948 -2.98(-2.34%)
Jul 06, 2021 128.10 128.98 126.41 127.24 7,371,240 -0.91(-0.71%)
Jul 02, 2021 129.88 131.43 127.89 128.15 5,891,710 -1.01(-0.78%)
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.