Skip to main content

Ark Innovation ETF (NY: ARKK )

45.89 -2.34 (-4.85%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 35.69 35.99 35.34 35.87 669,018 +0.41(+1.14%)
Dec 28, 2018 35.33 36.07 34.76 35.47 973,720 +0.36(+1.02%)
Dec 27, 2018 34.81 35.11 33.52 35.11 544,505 +0.05(+0.13%)
Dec 26, 2018 33.29 35.13 32.99 35.06 1,026,927 +2.04(+6.17%)
Dec 24, 2018 33.11 33.72 32.61 33.03 455,634 -0.48(-1.42%)
Dec 21, 2018 35.53 35.53 33.33 33.50 789,173 -1.84(-5.21%)
Dec 20, 2018 36.37 36.73 34.74 35.34 901,197 -1.36(-3.72%)
Dec 19, 2018 37.38 38.08 36.18 36.71 426,989 -0.57(-1.53%)
Dec 18, 2018 37.70 37.99 36.91 37.28 320,457 -0.03(-0.08%)
Dec 17, 2018 38.74 38.92 37.08 37.31 538,631 -1.73(-4.43%)
Dec 14, 2018 39.23 39.87 38.83 39.03 237,554 -0.81(-2.04%)
Dec 13, 2018 40.74 40.74 39.68 39.85 295,085 -0.63(-1.55%)
Dec 12, 2018 40.30 41.17 40.16 40.47 504,274 +0.79(+2.00%)
Dec 11, 2018 40.46 40.46 39.33 39.68 331,325 -0.07(-0.19%)
Dec 10, 2018 39.20 39.90 38.75 39.75 246,553 +0.41(+1.05%)
Dec 07, 2018 40.74 40.98 39.18 39.34 202,028 -1.35(-3.31%)
Dec 06, 2018 39.37 40.74 39.28 40.69 435,167 +0.25(+0.62%)
Dec 04, 2018 42.33 42.56 40.38 40.44 281,855 -2.11(-4.96%)
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.