Skip to main content

Ark Innovation ETF (NY: ARKK )

42.68 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 08, 2023 42.09 42.73 41.91 42.68 11,474,375 +0.43(+1.02%)
Jun 07, 2023 43.30 43.83 42.09 42.25 21,575,904 -0.43(-1.01%)
Jun 06, 2023 41.39 42.78 41.03 42.68 15,313,914 +0.62(+1.47%)
Jun 05, 2023 41.58 42.23 41.30 42.06 15,434,158 +0.44(+1.06%)
Jun 02, 2023 41.71 42.03 40.85 41.62 18,025,484 +0.51(+1.24%)
Jun 01, 2023 40.15 41.60 39.81 41.11 14,761,109 +0.62(+1.53%)
May 31, 2023 39.52 40.49 39.35 40.49 15,137,872 +0.68(+1.71%)
May 30, 2023 40.07 40.84 39.42 39.81 20,506,396 +0.71(+1.82%)
May 26, 2023 38.41 39.66 38.38 39.10 19,108,450 +0.72(+1.88%)
May 25, 2023 39.65 39.67 38.16 38.38 17,864,796 -1.08(-2.74%)
May 24, 2023 39.13 39.66 38.75 39.46 16,252,536 -0.24(-0.60%)
May 23, 2023 40.25 41.28 39.70 39.70 23,425,644 -0.88(-2.17%)
May 22, 2023 38.86 40.76 38.73 40.58 22,851,368 +1.88(+4.86%)
May 19, 2023 39.12 39.30 38.43 38.70 15,071,863 -0.42(-1.07%)
May 18, 2023 38.55 39.23 38.33 39.12 16,539,112 +0.54(+1.40%)
May 17, 2023 37.80 38.70 37.42 38.58 13,629,680 +0.96(+2.55%)
May 16, 2023 38.12 38.17 37.47 37.62 12,224,849 -0.95(-2.46%)
May 15, 2023 37.61 38.88 37.47 38.57 11,589,003 +0.89(+2.36%)
May 12, 2023 38.89 38.96 37.50 37.68 16,636,793 -1.18(-3.04%)
May 11, 2023 38.84 39.07 38.41 38.86 11,653,635 +0.07(+0.18%)
May 10, 2023 38.93 39.43 38.44 38.79 19,013,110 +0.54(+1.41%)
May 09, 2023 37.35 38.28 37.25 38.25 8,960,623 +0.43(+1.14%)
May 08, 2023 37.44 37.88 36.97 37.82 14,501,636 +0.43(+1.15%)
May 05, 2023 36.53 37.50 36.40 37.39 18,041,460 +1.65(+4.62%)
May 04, 2023 35.10 35.90 34.97 35.74 15,970,446 +0.98(+2.82%)
May 03, 2023 34.97 35.79 34.72 34.76 22,456,464 -0.14(-0.40%)
May 02, 2023 35.56 35.71 34.84 34.90 15,774,102 -0.84(-2.35%)
May 01, 2023 35.76 36.08 35.41 35.74 13,653,458 -0.18(-0.50%)
Apr 28, 2023 35.52 36.15 34.97 35.92 13,055,267 +0.22(+0.62%)
Apr 27, 2023 35.51 36.03 35.24 35.70 13,172,972 +0.48(+1.36%)
Apr 26, 2023 36.45 36.49 35.09 35.22 16,813,926 -0.69(-1.92%)
Apr 25, 2023 36.91 36.99 35.91 35.91 15,114,558 -1.21(-3.26%)
Apr 24, 2023 37.58 37.90 36.58 37.12 13,722,678 -0.51(-1.36%)
Apr 21, 2023 37.48 37.76 37.17 37.63 14,707,791 +0.24(+0.64%)
Apr 20, 2023 38.01 38.43 37.34 37.39 18,377,688 -1.47(-3.78%)
Apr 19, 2023 38.26 39.17 37.94 38.86 13,327,859 -0.03(-0.08%)
Apr 18, 2023 39.43 39.48 38.68 38.89 12,365,355 -0.08(-0.21%)
Apr 17, 2023 38.42 39.08 38.21 38.97 11,361,846 +0.18(+0.46%)
Apr 14, 2023 39.00 39.42 38.32 38.79 14,184,232 -0.37(-0.94%)
Apr 13, 2023 38.15 39.52 38.07 39.16 19,599,140 +1.51(+4.01%)
Apr 12, 2023 39.62 39.84 37.61 37.65 21,326,468 -1.12(-2.89%)
Apr 11, 2023 38.72 39.06 38.35 38.77 14,161,189 +0.24(+0.62%)
Apr 10, 2023 37.91 38.53 37.55 38.53 15,000,795 -0.04(-0.10%)
Apr 06, 2023 37.69 38.67 37.18 38.57 17,005,204 +0.60(+1.58%)
Apr 05, 2023 39.06 39.10 37.59 37.97 18,939,836 -1.40(-3.56%)
Apr 04, 2023 39.86 39.99 38.94 39.37 15,150,508 -0.21(-0.53%)
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.