Ark Innovation ETF (NY: ARKK )

40.17 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 48.63 51.27 47.09 47.13 24,790,164 -1.74(-3.56%)
Apr 28, 2022 48.68 49.60 45.89 48.87 38,915,740 -0.69(-1.39%)
Apr 27, 2022 50.61 51.84 49.46 49.56 25,840,568 -1.12(-2.21%)
Apr 26, 2022 53.82 54.19 50.51 50.68 23,972,888 -3.67(-6.75%)
Apr 25, 2022 52.04 54.62 51.95 54.35 26,056,456 +1.89(+3.60%)
Apr 22, 2022 53.53 54.97 52.12 52.46 21,931,040 -0.88(-1.65%)
Apr 21, 2022 57.76 52.91 53.34 26,804,760 -2.79(-4.97%)
Apr 20, 2022 59.27 59.43 56.13 56.13 22,737,712 -3.54(-5.93%)
Apr 19, 2022 57.21 60.42 56.86 59.67 18,284,124 +2.32(+4.05%)
Apr 18, 2022 58.57 58.90 56.32 57.35 16,178,241 -1.64(-2.78%)
Apr 14, 2022 61.53 61.58 58.90 58.99 21,319,444 -2.74(-4.44%)
Apr 13, 2022 59.58 62.12 59.02 61.73 20,882,610 +1.89(+3.16%)
Apr 12, 2022 61.44 63.25 59.36 59.84 25,343,974 +0.00(+0.00%)
Apr 11, 2022 59.31 60.82 58.16 59.84 20,484,724 -0.81(-1.34%)
Apr 08, 2022 62.20 62.58 60.42 60.65 20,603,672 -2.01(-3.21%)
Apr 07, 2022 63.16 64.77 60.61 62.66 24,826,530 -0.74(-1.17%)
Apr 06, 2022 64.85 65.17 61.92 63.40 35,509,864 -3.08(-4.63%)
Apr 05, 2022 70.17 70.68 66.21 66.48 20,614,766 -4.02(-5.70%)
Apr 04, 2022 68.22 70.84 67.99 70.50 15,962,519 +2.96(+4.38%)
Apr 01, 2022 66.77 68.61 66.31 67.54 15,872,296 +1.25(+1.89%)
Mar 31, 2022 68.39 68.65 66.27 66.29 17,409,862 -2.39(-3.48%)
Mar 30, 2022 70.48 71.90 68.15 68.68 27,163,944 -2.71(-3.80%)
Mar 29, 2022 68.53 72.00 67.94 71.39 30,747,216 +4.33(+6.46%)
Mar 28, 2022 65.42 67.37 64.52 67.06 19,870,514 +2.55(+3.95%)
Mar 25, 2022 66.24 66.50 63.46 64.51 22,184,882 -1.89(-2.85%)
Mar 24, 2022 66.27 66.45 63.37 66.40 20,786,136 +0.73(+1.11%)
Mar 23, 2022 65.94 68.23 64.72 65.67 20,562,234 -1.30(-1.94%)
Mar 22, 2022 63.91 67.58 63.83 66.97 23,125,650 +2.99(+4.67%)
Mar 21, 2022 65.14 66.00 62.61 63.98 26,475,620 -1.79(-2.72%)
Mar 18, 2022 62.28 65.97 62.24 65.77 31,000,292 +2.84(+4.51%)
Mar 17, 2022 59.29 62.94 58.55 62.93 24,863,364 +2.89(+4.81%)
Mar 16, 2022 55.80 60.04 55.71 60.04 42,114,468 +5.65(+10.39%)
Mar 15, 2022 52.67 54.72 51.85 54.39 28,900,116 +2.10(+4.02%)
Mar 14, 2022 55.09 55.98 52.06 52.29 28,884,156 -3.29(-5.92%)
Mar 11, 2022 60.38 60.40 55.33 55.58 26,380,548 -3.96(-6.65%)
Mar 10, 2022 60.52 60.56 58.15 59.54 18,044,360 -2.17(-3.52%)
Mar 09, 2022 60.37 62.56 60.30 61.71 20,577,972 +3.09(+5.27%)
Mar 08, 2022 57.69 61.21 56.22 58.62 31,914,638 +0.57(+0.98%)
Mar 07, 2022 60.83 62.18 56.50 58.05 24,591,532 -2.18(-3.62%)
Mar 04, 2022 63.26 64.41 59.70 60.23 22,967,730 -3.03(-4.79%)
Mar 03, 2022 68.02 68.04 62.73 63.26 24,209,556 -4.30(-6.36%)
Mar 02, 2022 68.47 68.63 65.15 67.56 18,791,756 -0.75(-1.10%)
Mar 01, 2022 70.20 71.23 67.68 68.31 20,699,776 -2.16(-3.07%)
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 23,424,128 +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 17,695,976 -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 30,874,972 -3.94(-5.11%)
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.