Ark Innovation ETF (NY: ARKK )

38.16 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 36.94 38.31 36.73 38.16 21,188,040 +0.26(+0.69%)
Dec 01, 2022 37.70 38.30 36.86 37.90 24,382,422 +0.42(+1.12%)
Nov 30, 2022 34.88 37.50 34.72 37.48 35,018,232 +2.68(+7.70%)
Nov 29, 2022 35.12 35.82 34.68 34.80 17,347,844 -0.19(-0.54%)
Nov 28, 2022 35.60 36.31 34.78 34.99 16,956,290 -1.01(-2.81%)
Nov 25, 2022 36.03 36.16 35.60 36.00 8,847,417 -0.32(-0.88%)
Nov 23, 2022 35.46 36.53 35.32 36.32 25,526,024 +1.01(+2.86%)
Nov 22, 2022 35.17 35.33 34.27 35.31 19,666,044 +0.11(+0.31%)
Nov 21, 2022 36.16 36.31 34.77 35.20 24,060,656 -1.36(-3.72%)
Nov 18, 2022 37.99 38.02 36.21 36.56 20,206,076 -0.56(-1.51%)
Nov 17, 2022 36.82 37.65 36.42 37.12 21,318,168 -0.79(-2.08%)
Nov 16, 2022 39.24 39.32 37.70 37.91 23,766,772 -2.06(-5.15%)
Nov 15, 2022 40.68 41.29 39.39 39.97 31,841,338 +1.06(+2.72%)
Nov 14, 2022 39.80 40.26 38.75 38.91 31,588,302 -1.49(-3.69%)
Nov 11, 2022 36.64 40.93 36.39 40.40 44,346,160 +3.10(+8.31%)
Nov 10, 2022 35.56 37.33 34.85 37.30 48,258,144 +4.73(+14.52%)
Nov 09, 2022 34.20 34.26 32.51 32.57 30,109,624 -2.28(-6.54%)
Nov 08, 2022 35.01 36.12 34.10 34.85 30,744,662 -0.14(-0.40%)
Nov 07, 2022 35.54 35.76 34.20 34.99 20,019,158 -0.23(-0.65%)
Nov 04, 2022 37.06 37.24 34.32 35.22 29,158,018 -0.98(-2.71%)
Nov 03, 2022 35.58 37.34 35.30 36.20 21,933,884 -0.24(-0.66%)
Nov 02, 2022 38.17 36.43 36.44 28,764,292 -1.85(-4.83%)
Nov 01, 2022 39.47 39.75 38.27 38.29 19,108,842 +0.01(+0.03%)
Oct 31, 2022 38.55 39.15 37.79 38.28 19,908,772 -0.61(-1.57%)
Oct 28, 2022 37.83 38.94 37.15 38.89 24,616,328 +1.02(+2.69%)
Oct 27, 2022 38.67 38.98 37.58 37.87 20,086,490 -0.02(-0.05%)
Oct 26, 2022 37.27 39.50 37.06 37.89 31,270,486 +0.08(+0.21%)
Oct 25, 2022 35.83 37.90 35.79 37.81 26,144,444 +2.38(+6.72%)
Oct 24, 2022 35.64 35.68 34.05 35.43 25,292,340 -0.45(-1.25%)
Oct 21, 2022 35.11 35.92 34.29 35.88 28,271,232 +0.63(+1.79%)
Oct 20, 2022 35.09 36.71 34.92 35.25 22,751,852 -0.13(-0.37%)
Oct 19, 2022 36.52 36.60 35.10 35.38 23,941,754 -1.59(-4.30%)
Oct 18, 2022 37.98 38.36 36.22 36.97 24,710,904 +0.59(+1.62%)
Oct 17, 2022 35.42 36.69 35.28 36.38 24,133,420 +2.39(+7.03%)
Oct 14, 2022 36.79 37.26 33.93 33.99 26,041,252 -2.05(-5.69%)
Oct 13, 2022 34.17 36.48 33.74 36.04 31,073,600 -0.08(-0.22%)
Oct 12, 2022 35.69 36.26 34.81 36.12 20,423,766 +0.47(+1.32%)
Oct 11, 2022 36.04 36.85 34.62 35.65 29,739,912 -0.65(-1.79%)
Oct 10, 2022 37.60 37.60 35.84 36.30 21,128,908 -1.23(-3.28%)
Oct 07, 2022 39.07 39.19 37.32 37.53 25,352,612 -2.64(-6.57%)
Oct 06, 2022 39.90 40.97 39.36 40.17 19,929,028 +0.13(+0.32%)
Oct 05, 2022 39.74 40.29 38.66 40.04 20,988,284 -0.75(-1.84%)
Oct 04, 2022 39.31 40.90 39.25 40.79 31,314,970 +2.89(+7.63%)
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.