Ark Innovation ETF (NY: ARKK )

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%)