Ark Innovation ETF (NY: ARKK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 19, 2024	47.69	48.11	47.16	47.42	7,073,269	+1.24(+2.69%)
Sep 18, 2024	46.13	47.65	45.91	46.18	9,653,231	+0.12(+0.26%)
Sep 17, 2024	46.18	46.74	45.88	46.06	4,819,243	+0.37(+0.81%)
Sep 16, 2024	45.53	45.94	44.97	45.69	4,270,847	-0.07(-0.15%)
Sep 13, 2024	45.14	45.85	45.07	45.76	5,711,504	+0.78(+1.73%)
Sep 12, 2024	44.43	45.20	43.97	44.98	4,903,546	+0.75(+1.70%)
Sep 11, 2024	43.13	44.27	42.49	44.23	7,162,985	+0.94(+2.17%)
Sep 10, 2024	42.94	43.30	42.17	43.29	5,727,990	+0.65(+1.52%)
Sep 09, 2024	42.17	43.06	42.08	42.64	5,808,914	+1.05(+2.52%)
Sep 06, 2024	44.04	44.17	41.35	41.59	10,392,538	-2.01(-4.61%)
Sep 05, 2024	43.04	44.05	42.98	43.60	6,051,078	+0.73(+1.70%)
Sep 04, 2024	42.63	43.71	42.42	42.87	7,888,298	-0.11(-0.26%)
Sep 03, 2024	44.54	44.78	42.82	42.98	9,580,875	-1.84(-4.11%)
Aug 30, 2024	44.89	45.04	44.09	44.82	6,622,016	+0.14(+0.31%)
Aug 29, 2024	44.77	45.64	44.63	44.68	6,657,605	+0.41(+0.93%)
Aug 28, 2024	45.21	45.30	43.77	44.27	9,602,486	-1.15(-2.53%)
Aug 27, 2024	45.36	45.65	44.93	45.42	4,286,822	-0.31(-0.68%)
Aug 26, 2024	46.19	46.41	45.49	45.73	4,373,300	-0.51(-1.10%)
Aug 23, 2024	44.84	46.31	44.75	46.24	11,504,482	+1.99(+4.50%)
Aug 22, 2024	45.68	45.77	44.17	44.25	5,994,826	-1.36(-2.98%)
Aug 21, 2024	44.74	45.62	44.54	45.61	5,332,401	+1.07(+2.40%)
Aug 20, 2024	45.12	45.38	44.23	44.54	4,752,810	-0.55(-1.22%)
Aug 19, 2024	44.17	45.09	44.08	45.09	5,995,210	+1.00(+2.27%)
Aug 16, 2024	43.60	44.30	43.60	44.09	4,383,491	+0.17(+0.39%)
Aug 15, 2024	42.75	44.00	42.75	43.92	8,355,351	+2.01(+4.80%)
Aug 14, 2024	42.83	42.88	41.63	41.91	5,358,778	-0.68(-1.60%)
Aug 13, 2024	41.35	42.67	41.03	42.59	7,470,378	+1.67(+4.08%)
Aug 12, 2024	41.48	41.56	40.68	40.92	5,401,818	-0.54(-1.30%)
Aug 09, 2024	41.48	41.80	41.02	41.46	5,427,854	+0.17(+0.41%)
Aug 08, 2024	40.18	41.42	39.77	41.29	7,699,414	+1.82(+4.61%)
Aug 07, 2024	41.11	41.48	39.43	39.47	10,877,564	-0.73(-1.82%)
Aug 06, 2024	40.24	40.87	39.27	40.20	7,597,712	+0.61(+1.54%)
Aug 05, 2024	36.99	40.48	36.85	39.59	15,052,043	-1.62(-3.93%)
Aug 02, 2024	42.11	42.23	40.82	41.21	14,706,088	-2.00(-4.63%)
Aug 01, 2024	45.37	45.62	42.87	43.21	12,724,786	-2.32(-5.10%)
Jul 31, 2024	45.46	46.56	45.36	45.53	8,624,997	+0.57(+1.27%)
Jul 30, 2024	45.99	46.33	44.59	44.96	6,228,805	-0.97(-2.11%)
Jul 29, 2024	46.24	46.68	45.38	45.93	5,145,234	+0.15(+0.33%)
Jul 26, 2024	45.87	46.37	45.24	45.78	7,211,696	+0.59(+1.31%)
Jul 25, 2024	44.60	46.44	44.32	45.19	11,269,144	+0.48(+1.07%)
Jul 24, 2024	46.70	46.75	44.70	44.71	12,302,098	-3.05(-6.39%)
Jul 23, 2024	47.51	48.22	47.46	47.76	5,344,835	+0.10(+0.21%)
Jul 22, 2024	47.09	47.70	46.56	47.66	5,316,559	+1.03(+2.21%)
Jul 19, 2024	46.57	47.03	46.28	46.63	11,128,502	+0.06(+0.13%)
Jul 18, 2024	48.47	48.96	46.30	46.57	11,948,646	-1.86(-3.84%)
Jul 17, 2024	48.44	49.55	47.95	48.43	12,733,127	-0.97(-1.96%)
Jul 16, 2024	48.03	49.45	47.68	49.40	10,335,429	+1.70(+3.56%)
Jul 15, 2024	47.37	48.17	46.99	47.70	12,763,401	+0.91(+1.94%)
Jul 12, 2024	45.86	46.97	45.84	46.79	12,111,975	+1.08(+2.36%)
Jul 11, 2024	46.56	47.51	45.60	45.71	11,684,159	-0.24(-0.52%)
Jul 10, 2024	46.14	46.27	45.30	45.95	4,879,000	-0.10(-0.22%)
Jul 09, 2024	45.84	46.23	45.46	46.05	4,885,828	+0.16(+0.35%)
Jul 08, 2024	46.02	46.23	45.48	45.89	4,513,162	-0.06(-0.13%)
Jul 05, 2024	45.47	45.96	44.94	45.95	6,361,521	+0.34(+0.75%)
Jul 03, 2024	44.96	45.94	44.96	45.61	7,347,476	+0.79(+1.76%)
Jul 02, 2024	44.55	44.98	44.45	44.82	6,425,744	+0.37(+0.83%)
Jul 01, 2024	44.05	44.70	44.05	44.45	9,779,334	+0.50(+1.14%)
Jun 28, 2024	44.16	44.34	43.51	43.95	9,033,617	-0.06(-0.14%)
Jun 27, 2024	43.35	44.06	43.14	44.01	5,390,131	+0.43(+0.99%)
Jun 26, 2024	43.15	43.73	43.13	43.58	4,630,691	+0.25(+0.58%)
Jun 25, 2024	43.24	43.54	42.97	43.33	5,723,293	+0.09(+0.21%)
Jun 24, 2024	43.32	43.92	42.90	43.24	7,287,756	-0.08(-0.18%)
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	9,748,308	-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%)
Apr 01, 2024	50.07	50.11	48.81	49.24	10,408,917	-0.84(-1.68%)
Mar 28, 2024	50.22	50.19	49.97	50.08	8,248,932	-0.03(-0.06%)
Mar 27, 2024	50.79	50.88	49.94	50.11	11,447,682	+0.08(+0.16%)
Mar 26, 2024	50.81	50.96	50.00	50.03	6,902,075	-0.22(-0.44%)
Mar 25, 2024	49.42	50.45	49.38	50.25	8,753,636	+0.84(+1.70%)
Mar 22, 2024	50.07	50.33	49.25	49.41	8,941,735	-1.12(-2.22%)
Mar 21, 2024	50.76	51.36	50.50	50.53	13,535,864	+0.32(+0.64%)
Mar 20, 2024	48.44	50.48	48.29	50.21	15,641,991	+1.70(+3.50%)
Mar 19, 2024	48.05	48.78	47.45	48.51	11,643,808	-0.28(-0.57%)
Mar 18, 2024	48.90	49.12	48.03	48.79	8,727,985	+0.13(+0.27%)
Mar 15, 2024	48.22	49.15	48.15	48.66	11,891,735	-0.08(-0.16%)
Mar 14, 2024	50.38	50.61	48.19	48.74	17,850,996	-1.62(-3.22%)
Mar 13, 2024	49.94	51.31	49.78	50.36	9,016,748	+0.11(+0.22%)
Mar 12, 2024	50.83	50.89	49.52	50.25	10,072,420	-0.40(-0.79%)
Mar 11, 2024	50.94	51.80	50.49	50.65	11,375,100	-0.10(-0.20%)
Mar 08, 2024	50.81	52.43	50.24	50.75	16,412,448	+0.50(+1.00%)
Mar 07, 2024	50.07	50.59	49.49	50.25	8,864,656	+0.57(+1.15%)
Mar 06, 2024	49.91	50.17	48.97	49.68	12,085,044	+0.78(+1.60%)
Mar 05, 2024	50.00	50.47	48.58	48.90	14,061,146	-1.78(-3.51%)
Mar 04, 2024	51.37	51.48	50.19	50.68	9,150,135	-0.46(-0.90%)
Mar 01, 2024	51.07	51.59	50.36	51.14	10,880,555	-0.11(-0.21%)
Feb 29, 2024	52.06	52.33	50.71	51.25	12,406,222	+0.09(+0.18%)
Feb 28, 2024	51.30	52.09	50.91	51.16	12,109,050	-0.38(-0.74%)
Feb 27, 2024	50.82	51.55	50.60	51.54	14,210,771	+1.46(+2.92%)
Feb 26, 2024	48.44	50.14	48.38	50.08	12,124,042	+1.67(+3.45%)
Feb 23, 2024	48.89	49.29	48.10	48.41	10,598,638	-0.07(-0.14%)
Feb 22, 2024	48.12	48.75	47.62	48.48	10,911,008	+1.17(+2.47%)
Feb 21, 2024	47.64	47.91	46.91	47.31	12,635,479	-1.38(-2.83%)
Feb 20, 2024	49.52	49.88	47.87	48.69	15,218,246	-1.64(-3.26%)
Feb 16, 2024	50.96	51.74	50.29	50.33	16,510,882	-1.31(-2.54%)
Feb 15, 2024	51.00	52.06	50.81	51.64	15,254,445	+1.14(+2.26%)
Feb 14, 2024	49.12	50.56	48.77	50.50	17,194,438	+2.62(+5.47%)
Feb 13, 2024	48.07	48.88	47.39	47.88	25,925,664	-2.84(-5.60%)
Feb 12, 2024	49.60	51.09	49.56	50.72	13,656,818	+1.13(+2.28%)
Feb 09, 2024	49.17	49.91	48.85	49.59	17,091,752	+1.15(+2.37%)
Feb 08, 2024	47.47	48.60	47.12	48.44	14,511,160	+1.27(+2.69%)
Feb 07, 2024	47.05	47.59	46.33	47.17	11,373,832	+0.47(+1.01%)
Feb 06, 2024	45.45	46.74	45.29	46.70	14,328,531	+1.50(+3.32%)
Feb 05, 2024	46.20	46.30	44.62	45.20	19,675,086	-1.46(-3.13%)
Feb 02, 2024	45.75	46.81	45.23	46.66	21,927,584	+0.63(+1.37%)
Feb 01, 2024	45.80	46.39	44.99	46.03	17,381,424	+0.62(+1.37%)
Jan 31, 2024	46.26	47.43	45.33	45.41	27,000,396	-1.45(-3.09%)
Jan 30, 2024	48.10	48.10	46.85	46.86	15,446,432	-1.25(-2.60%)
Jan 29, 2024	46.19	48.19	45.92	48.11	18,091,772	+2.19(+4.77%)
Jan 26, 2024	46.21	46.88	45.78	45.92	13,739,361	+0.10(+0.22%)
Jan 25, 2024	46.28	46.70	45.53	45.82	16,509,817	-0.46(-0.99%)
Jan 24, 2024	48.22	48.23	46.25	46.28	16,554,524	-1.10(-2.32%)
Jan 23, 2024	47.68	47.92	46.89	47.38	12,649,670	+0.05(+0.11%)
Jan 22, 2024	46.89	48.52	46.80	47.33	23,096,078	+1.05(+2.27%)
Jan 19, 2024	45.92	46.30	45.02	46.28	16,684,638	+0.62(+1.36%)
Jan 18, 2024	46.45	46.56	45.08	45.66	18,046,540	-0.26(-0.57%)
Jan 17, 2024	45.94	45.99	45.20	45.92	15,485,133	-0.84(-1.80%)
Jan 16, 2024	46.71	47.18	46.04	46.76	17,249,458	-0.62(-1.31%)
Jan 12, 2024	48.03	48.90	47.32	47.38	14,080,360	-0.80(-1.66%)
Jan 11, 2024	49.41	49.54	47.38	48.18	21,384,912	-1.17(-2.37%)
Jan 10, 2024	49.50	49.80	48.52	49.35	15,608,996	-0.15(-0.30%)
Jan 09, 2024	49.70	50.16	49.37	49.50	13,024,610	-0.78(-1.55%)
Jan 08, 2024	48.97	50.38	48.70	50.28	16,520,219	+1.38(+2.82%)
Jan 05, 2024	48.35	49.35	48.17	48.90	17,077,956	-0.01(-0.02%)
Jan 04, 2024	48.41	49.39	48.07	48.91	16,930,920	+0.39(+0.80%)
Jan 03, 2024	49.24	49.46	48.37	48.52	27,314,688	-1.98(-3.92%)