ARK Innovation ETF (NY:ARKK)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 20, 2025	57.53	57.95	56.87	57.46	8,235,701	+0.06(+0.10%)
May 19, 2025	56.55	57.48	56.55	57.40	8,757,545	-0.97(-1.66%)
May 16, 2025	57.28	58.38	57.22	58.37	10,278,223	+1.64(+2.89%)
May 15, 2025	56.86	57.11	55.76	56.73	9,149,256	-0.83(-1.44%)
May 14, 2025	57.93	58.56	57.03	57.56	16,455,753	+0.15(+0.26%)
May 13, 2025	55.33	57.61	55.30	57.41	15,404,694	+2.93(+5.38%)
May 12, 2025	54.29	54.82	53.29	54.48	17,280,650	+3.13(+6.10%)
May 09, 2025	52.03	52.83	51.19	51.35	11,124,499	-0.12(-0.23%)
May 08, 2025	50.20	52.11	50.13	51.47	11,135,396	+1.88(+3.79%)
May 07, 2025	49.15	49.67	48.61	49.59	7,461,379	+0.81(+1.66%)
May 06, 2025	49.28	49.61	48.53	48.78	9,219,535	-1.91(-3.77%)
May 05, 2025	51.22	51.28	50.60	50.69	7,207,690	-1.21(-2.33%)
May 02, 2025	50.79	52.58	50.77	51.90	11,373,378	+1.13(+2.23%)
May 01, 2025	52.04	52.05	50.67	50.77	7,925,695	-0.07(-0.14%)
Apr 30, 2025	49.64	50.98	49.03	50.84	11,528,621	-0.69(-1.34%)
Apr 29, 2025	51.20	51.75	50.77	51.53	5,047,680	+0.29(+0.57%)
Apr 28, 2025	51.36	52.02	50.04	51.24	8,272,650	+0.24(+0.47%)
Apr 25, 2025	49.96	51.26	49.68	51.00	8,982,056	+1.01(+2.02%)
Apr 24, 2025	48.03	49.99	48.03	49.99	7,137,121	+2.04(+4.25%)
Apr 23, 2025	48.47	49.50	47.83	47.95	12,612,856	+1.83(+3.97%)
Apr 22, 2025	44.98	46.73	44.98	46.12	7,949,526	+1.68(+3.78%)
Apr 21, 2025	44.30	44.76	43.68	44.44	6,954,906	-0.68(-1.51%)
Apr 17, 2025	45.20	45.54	44.55	45.12	9,289,797	+0.04(+0.09%)
Apr 16, 2025	45.50	45.87	44.05	45.08	8,669,949	-1.47(-3.16%)
Apr 15, 2025	46.10	47.16	45.94	46.55	7,409,442	+0.29(+0.63%)
Apr 14, 2025	47.29	47.56	45.28	46.26	8,829,671	+0.37(+0.81%)
Apr 11, 2025	44.61	45.98	43.78	45.89	15,079,061	+1.36(+3.05%)
Apr 10, 2025	45.62	45.73	42.63	44.53	16,540,957	-2.72(-5.76%)
Apr 09, 2025	40.44	47.83	40.44	47.25	26,363,344	+6.74(+16.64%)
Apr 08, 2025	44.60	44.68	39.78	40.51	19,271,772	-1.77(-4.19%)
Apr 07, 2025	39.22	44.30	38.57	42.28	24,458,274	+0.34(+0.81%)
Apr 04, 2025	43.11	43.70	40.25	41.94	18,847,508	-3.18(-7.05%)
Apr 03, 2025	45.54	46.35	44.76	45.12	18,653,332	-4.03(-8.20%)
Apr 02, 2025	46.65	49.78	46.49	49.15	17,946,718	+1.35(+2.82%)
Apr 01, 2025	47.68	48.67	46.71	47.80	11,545,562	+0.22(+0.46%)
Mar 31, 2025	46.82	47.77	45.55	47.58	13,087,825	-1.12(-2.30%)
Mar 28, 2025	50.44	50.50	48.41	48.70	11,971,218	-2.08(-4.10%)
Mar 27, 2025	51.25	52.36	50.72	50.78	10,390,982	-0.88(-1.70%)
Mar 26, 2025	53.82	54.05	51.25	51.66	15,571,311	-2.48(-4.58%)
Mar 25, 2025	54.26	54.51	53.39	54.14	9,519,063	-0.04(-0.07%)
Mar 24, 2025	52.90	54.23	52.70	54.18	13,588,736	+2.68(+5.20%)
Mar 21, 2025	49.30	51.55	48.98	51.50	15,387,584	+1.48(+2.96%)
Mar 20, 2025	49.36	50.91	49.27	50.02	9,837,258	-0.03(-0.06%)
Mar 19, 2025	48.91	51.02	48.71	50.05	17,126,232	+1.81(+3.75%)
Mar 18, 2025	49.15	49.16	47.68	48.24	13,057,915	-1.74(-3.48%)
Mar 17, 2025	49.15	50.52	48.70	49.98	8,846,026	+0.79(+1.61%)
Mar 14, 2025	48.45	49.40	48.34	49.19	12,722,863	+1.94(+4.11%)
Mar 13, 2025	49.24	49.31	46.92	47.25	16,230,353	-2.36(-4.76%)
Mar 12, 2025	49.97	50.37	48.38	49.61	16,824,552	+1.42(+2.95%)
Mar 11, 2025	47.67	49.29	47.01	48.19	17,100,504	+0.33(+0.69%)
Mar 10, 2025	50.86	50.88	47.20	47.86	28,418,108	-4.59(-8.75%)
Mar 07, 2025	51.74	52.83	49.70	52.45	17,135,680	+0.31(+0.59%)
Mar 06, 2025	53.20	54.34	51.80	52.14	14,778,269	-2.56(-4.68%)
Mar 05, 2025	53.52	54.77	52.53	54.70	9,997,601	+1.53(+2.88%)
Mar 04, 2025	51.48	54.56	50.23	53.17	23,634,420	+0.08(+0.15%)