Ark Innovation ETF (NY: ARKK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	38.55	40.11	38.27	40.01	26,982,618	+1.84(+4.83%)
Mar 30, 2023	38.92	39.06	37.99	38.16	14,822,671	-0.11(-0.29%)
Mar 29, 2023	37.55	38.37	37.31	38.27	19,449,346	+1.39(+3.76%)
Mar 28, 2023	37.30	37.53	36.65	36.88	14,369,969	-0.57(-1.51%)
Mar 27, 2023	38.01	38.43	37.05	37.45	18,547,740	+0.03(+0.08%)
Mar 24, 2023	37.07	37.66	36.71	37.42	21,695,652	-0.07(-0.19%)
Mar 23, 2023	37.62	39.00	36.88	37.49	34,029,596	-0.59(-1.54%)
Mar 22, 2023	40.08	40.12	38.05	38.07	34,235,492	-1.93(-4.83%)
Mar 21, 2023	38.51	40.18	38.34	40.01	28,970,844	+2.10(+5.55%)
Mar 20, 2023	38.29	38.52	37.33	37.90	21,504,580	-0.46(-1.19%)
Mar 17, 2023	38.73	39.04	37.78	38.36	28,241,440	-0.56(-1.43%)
Mar 16, 2023	38.21	39.16	37.61	38.92	28,220,734	+1.16(+3.07%)
Mar 15, 2023	36.75	37.78	36.70	37.76	39,016,912	+0.30(+0.79%)
Mar 14, 2023	37.87	38.16	36.96	37.46	31,873,636	+0.78(+2.14%)
Mar 13, 2023	35.31	37.32	34.52	36.67	59,011,792	+0.95(+2.67%)
Mar 10, 2023	36.63	36.96	34.98	35.72	61,361,020	-1.26(-3.41%)
Mar 09, 2023	38.74	39.27	36.88	36.98	26,954,942	-1.61(-4.16%)
Mar 08, 2023	38.59	38.95	37.92	38.59	17,879,234	-0.05(-0.13%)
Mar 07, 2023	39.28	39.80	38.63	38.64	26,477,298	-0.65(-1.67%)
Mar 06, 2023	40.33	40.64	39.28	39.29	19,618,430	-0.83(-2.08%)
Mar 03, 2023	39.02	40.37	38.91	40.13	19,709,064	+1.27(+3.27%)
Mar 02, 2023	37.58	38.99	37.31	38.86	22,092,374	+0.48(+1.24%)
Mar 01, 2023	39.13	39.35	38.16	38.38	23,619,788	-0.91(-2.32%)
Feb 28, 2023	38.67	39.74	38.67	39.29	22,739,692	+0.79(+2.06%)
Feb 27, 2023	38.82	38.82	38.04	38.50	19,876,502	+0.38(+0.99%)
Feb 24, 2023	38.22	38.63	37.74	38.12	34,581,544	-1.21(-3.08%)
Feb 23, 2023	40.49	40.50	38.14	39.33	35,331,788	-0.60(-1.51%)
Feb 22, 2023	39.28	40.12	38.85	39.94	26,715,590	+0.95(+2.44%)
Feb 21, 2023	40.23	40.91	38.97	38.99	37,305,716	-2.53(-6.09%)
Feb 17, 2023	41.33	41.65	40.39	41.51	46,487,688	-0.16(-0.38%)
Feb 16, 2023	41.90	43.40	41.37	41.67	41,850,744	-1.19(-2.78%)
Feb 15, 2023	40.69	42.88	40.63	42.86	35,381,600	+2.38(+5.88%)
Feb 14, 2023	39.03	40.65	38.52	40.48	33,919,296	+0.99(+2.51%)
Feb 13, 2023	38.96	39.81	38.25	39.49	20,670,512	+0.66(+1.71%)
Feb 10, 2023	39.39	39.91	38.41	38.83	32,876,040	-1.34(-3.33%)
Feb 09, 2023	42.19	42.33	39.90	40.17	25,768,938	-1.23(-2.97%)
Feb 08, 2023	42.38	43.19	41.38	41.40	24,799,262	-1.23(-2.88%)
Feb 07, 2023	41.93	42.82	40.96	42.62	39,627,992	+0.73(+1.75%)
Feb 06, 2023	41.85	42.51	41.49	41.89	27,695,336	-0.60(-1.42%)
Feb 03, 2023	42.07	44.26	41.75	42.50	46,110,440	-1.55(-3.51%)
Feb 02, 2023	42.98	45.08	42.74	44.04	56,502,916	+2.70(+6.52%)
Feb 01, 2023	39.77	41.71	38.91	41.35	37,787,608	+1.75(+4.41%)
Jan 31, 2023	38.37	39.76	38.37	39.60	21,692,718	+1.41(+3.69%)
Jan 30, 2023	39.37	39.75	38.15	38.19	26,956,370	-1.86(-4.65%)
Jan 27, 2023	37.71	40.35	37.61	40.06	38,023,844	+2.10(+5.54%)
Jan 26, 2023	38.48	38.85	37.01	37.95	23,689,572	+0.75(+2.03%)
Jan 25, 2023	36.12	37.27	35.39	37.20	24,795,402	+0.03(+0.08%)
Jan 24, 2023	37.29	38.29	36.96	37.17	22,089,564	-0.60(-1.58%)
Jan 23, 2023	36.38	37.79	36.02	37.77	25,181,148	+1.57(+4.33%)
Jan 20, 2023	35.04	36.32	34.52	36.20	25,283,980	+1.70(+4.91%)
Jan 19, 2023	35.01	35.32	34.15	34.50	24,566,526	-1.15(-3.23%)
Jan 18, 2023	37.28	37.70	35.63	35.65	29,487,774	-1.08(-2.94%)
Jan 17, 2023	35.92	36.81	35.18	36.73	19,392,132	+1.04(+2.92%)
Jan 13, 2023	34.37	35.72	34.32	35.69	26,657,654	+0.50(+1.41%)
Jan 12, 2023	34.61	35.21	33.10	35.20	26,801,398	+0.72(+2.10%)
Jan 11, 2023	33.65	34.47	33.18	34.47	22,971,890	+1.13(+3.39%)
Jan 10, 2023	32.37	33.36	32.32	33.34	19,097,046	+0.80(+2.47%)
Jan 09, 2023	32.16	33.17	31.76	32.54	26,128,208	+1.43(+4.59%)
Jan 06, 2023	30.67	31.42	29.80	31.11	24,801,838	+0.35(+1.13%)
Jan 05, 2023	31.13	31.17	30.30	30.76	15,802,363	-0.75(-2.39%)
Jan 04, 2023	30.63	31.68	30.32	31.52	24,210,208	+1.31(+4.33%)