Skip to main content

Ark Innovation ETF (NY: ARKK )

43.24 -0.08 (-0.18%)
Official Closing Price Updated: 4:10 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 43.20 43.39 42.89 43.32 5,174,980 -0.05(-0.12%)
Jun 20, 2024 43.60 43.60 42.83 43.37 7,625,658 -0.31(-0.71%)
Jun 18, 2024 43.97 44.04 43.61 43.68 5,110,183 -0.45(-1.02%)
Jun 17, 2024 43.53 44.44 43.28 44.13 6,122,774 +0.26(+0.59%)
Jun 14, 2024 44.20 44.29 43.55 43.87 7,431,822 -0.51(-1.15%)
Jun 13, 2024 45.48 45.72 44.32 44.38 7,832,190 -0.70(-1.55%)
Jun 12, 2024 45.30 45.90 44.91 45.08 14,272,320 +0.92(+2.08%)
Jun 11, 2024 43.88 44.23 43.25 44.16 7,321,946 +0.01(+0.02%)
Jun 10, 2024 43.40 44.27 43.34 44.15 5,333,553 +0.35(+0.80%)
Jun 07, 2024 44.18 44.74 43.62 43.80 8,128,800 -0.96(-2.14%)
Jun 06, 2024 44.09 45.08 43.95 44.76 6,468,006 +0.61(+1.38%)
Jun 05, 2024 43.55 44.16 43.02 44.15 5,977,260 +0.92(+2.13%)
Jun 04, 2024 42.73 43.52 42.63 43.23 6,091,452 +0.25(+0.58%)
Jun 03, 2024 43.00 43.52 42.34 42.98 9,724,275 +0.53(+1.25%)
May 31, 2024 43.20 43.61 41.78 42.45 12,984,359 -0.34(-0.79%)
May 30, 2024 43.03 43.12 42.49 42.79 8,976,609 -0.69(-1.59%)
May 29, 2024 43.37 43.60 42.97 43.48 9,529,711 -0.55(-1.25%)
May 28, 2024 44.26 44.49 43.54 44.03 6,819,097 -0.35(-0.79%)
May 24, 2024 43.77 44.53 43.62 44.38 7,302,871 +0.77(+1.77%)
May 23, 2024 45.27 45.27 43.35 43.61 13,950,618 -1.38(-3.07%)
May 22, 2024 45.13 45.61 44.72 44.99 6,738,076 -0.21(-0.46%)
May 21, 2024 45.50 45.63 45.05 45.20 5,507,844 -0.40(-0.88%)
May 20, 2024 45.39 45.63 44.94 45.60 7,352,242 +0.15(+0.33%)
May 17, 2024 45.24 45.61 44.72 45.45 12,442,503 +0.49(+1.09%)
May 16, 2024 45.58 45.77 44.92 44.96 8,375,703 -0.81(-1.77%)
May 15, 2024 46.07 46.36 44.99 45.77 11,192,388 +0.65(+1.44%)
May 14, 2024 44.65 45.97 44.63 45.12 17,214,984 +0.95(+2.15%)
May 13, 2024 43.40 44.85 43.36 44.17 18,076,302 +1.25(+2.91%)
May 10, 2024 44.33 44.47 42.85 42.92 15,483,662 -1.24(-2.81%)
May 09, 2024 44.04 44.31 43.63 44.16 9,356,084 -0.27(-0.61%)
May 08, 2024 44.57 44.80 44.28 44.43 9,748,158 -1.12(-2.46%)
May 07, 2024 46.20 46.30 45.48 45.55 7,900,786 -0.95(-2.04%)
May 06, 2024 45.92 46.61 45.89 46.50 8,256,667 +1.03(+2.27%)
May 03, 2024 46.25 46.66 45.12 45.47 12,656,491 +0.54(+1.20%)
May 02, 2024 44.49 45.03 43.58 44.93 11,185,966 +1.11(+2.53%)
May 01, 2024 43.10 45.16 42.99 43.82 16,050,781 +0.36(+0.83%)
Apr 30, 2024 44.58 44.91 43.45 43.46 13,896,618 -1.67(-3.70%)
Apr 29, 2024 44.70 45.60 44.66 45.13 10,563,794 +1.06(+2.41%)
Apr 26, 2024 43.63 44.27 43.12 44.07 9,131,159 +0.46(+1.05%)
Apr 25, 2024 42.63 43.77 42.47 43.61 11,226,058 -0.29(-0.66%)
Apr 24, 2024 44.78 44.83 43.48 43.90 10,412,916 +0.03(+0.07%)
Apr 23, 2024 42.79 44.36 42.79 43.87 16,432,746 +1.27(+2.98%)
Apr 22, 2024 42.19 42.89 41.58 42.60 13,511,308 +0.60(+1.43%)
Apr 19, 2024 42.75 43.30 41.71 42.00 14,695,004 -0.91(-2.12%)
Apr 18, 2024 42.97 43.66 42.52 42.91 11,457,250 -0.11(-0.26%)
Apr 17, 2024 43.99 44.14 42.80 43.02 11,872,478 -0.63(-1.44%)
Apr 16, 2024 43.84 44.09 43.15 43.65 16,867,216 -0.73(-1.64%)
Apr 15, 2024 46.73 46.73 44.24 44.38 16,069,017 -2.13(-4.58%)
Apr 12, 2024 47.70 47.73 46.31 46.51 12,187,171 -1.69(-3.51%)
Apr 11, 2024 47.77 48.24 47.00 48.20 9,270,405 +0.71(+1.50%)
Apr 10, 2024 47.13 47.88 46.97 47.49 14,638,330 -1.13(-2.32%)
Apr 09, 2024 48.11 48.85 48.01 48.62 10,163,746 +0.52(+1.08%)
Apr 08, 2024 47.69 48.24 47.54 48.10 8,719,042 +0.98(+2.08%)
Apr 05, 2024 46.73 47.59 46.60 47.12 14,138,226 -0.15(-0.32%)
Apr 04, 2024 48.46 48.83 47.20 47.27 13,307,753 -0.65(-1.36%)
Apr 03, 2024 47.46 48.21 47.15 47.92 9,926,676 +0.14(+0.29%)
Apr 02, 2024 47.69 47.91 47.05 47.78 12,987,397 -1.46(-2.97%)
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.