Skip to main content

Ark Innovation ETF (NY: ARKK )

50.32 +0.21 (+0.42%)
Streaming Delayed Price Updated: 12:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 49.37 50.07 49.28 50.03 13,709,133 +1.00(+2.04%)
Jul 28, 2023 47.71 49.03 47.58 49.03 17,895,044 +2.55(+5.48%)
Jul 27, 2023 48.96 49.01 46.28 46.48 19,768,828 -1.40(-2.92%)
Jul 26, 2023 46.79 48.12 46.64 47.88 13,520,312 +1.00(+2.14%)
Jul 25, 2023 47.21 47.73 46.85 46.88 9,405,020 -0.14(-0.30%)
Jul 24, 2023 47.44 47.65 46.52 47.02 11,909,660 -0.52(-1.08%)
Jul 21, 2023 47.99 48.22 47.00 47.53 15,925,258 +0.17(+0.36%)
Jul 20, 2023 49.33 49.67 47.20 47.37 26,894,364 -2.87(-5.71%)
Jul 19, 2023 50.04 50.91 49.55 50.23 18,483,334 +0.78(+1.58%)
Jul 18, 2023 49.44 49.74 49.03 49.45 12,751,467 +0.18(+0.36%)
Jul 17, 2023 48.17 49.48 47.80 49.27 13,475,348 +1.10(+2.29%)
Jul 14, 2023 49.33 50.01 47.84 48.17 23,718,462 -1.05(-2.14%)
Jul 13, 2023 47.62 49.38 47.30 49.22 25,782,766 +2.13(+4.53%)
Jul 12, 2023 47.83 47.83 46.46 47.09 22,759,050 +0.43(+0.91%)
Jul 11, 2023 45.26 46.91 45.13 46.66 24,638,682 +1.67(+3.70%)
Jul 10, 2023 43.33 45.00 43.17 45.00 16,012,446 +1.63(+3.75%)
Jul 07, 2023 43.10 43.95 43.04 43.37 9,937,962 +0.49(+1.13%)
Jul 06, 2023 43.66 43.83 42.40 42.88 16,258,324 -1.71(-3.83%)
Jul 05, 2023 44.37 44.80 43.98 44.59 9,057,427 -0.16(-0.35%)
Jul 03, 2023 44.15 45.05 44.15 44.75 7,820,634 +0.97(+2.22%)
Jun 30, 2023 44.17 44.32 43.63 43.78 12,180,826 +0.35(+0.80%)
Jun 29, 2023 43.83 44.14 43.25 43.43 11,142,283 -0.39(-0.88%)
Jun 28, 2023 42.90 44.13 42.70 43.82 12,918,769 +0.85(+1.99%)
Jun 27, 2023 41.95 43.11 41.71 42.96 17,084,796 +1.41(+3.39%)
Jun 26, 2023 41.51 42.54 41.42 41.55 9,635,436 -0.24(-0.57%)
Jun 23, 2023 41.58 42.08 41.16 41.79 13,881,397 -0.53(-1.24%)
Jun 22, 2023 41.94 42.45 41.60 42.32 11,008,087 +0.01(+0.02%)
Jun 21, 2023 43.93 43.96 42.13 42.31 16,518,227 -1.59(-3.61%)
Jun 20, 2023 43.65 44.34 43.05 43.89 10,921,450 -0.05(-0.11%)
Jun 16, 2023 44.58 44.63 43.72 43.94 13,084,062 -0.23(-0.52%)
Jun 15, 2023 43.17 44.33 42.97 44.17 16,914,908 +0.47(+1.07%)
Jun 14, 2023 43.98 44.28 42.79 43.71 20,369,022 -0.22(-0.50%)
Jun 13, 2023 43.53 44.04 43.22 43.92 18,701,984 +1.00(+2.33%)
Jun 12, 2023 42.41 43.18 42.18 42.92 14,926,903 +0.76(+1.81%)
Jun 09, 2023 43.14 43.48 42.09 42.16 16,463,139 -0.17(-0.40%)
Jun 08, 2023 41.74 42.38 41.57 42.33 11,569,937 +0.43(+1.02%)
Jun 07, 2023 42.94 43.47 41.74 41.90 21,755,594 -0.43(-1.01%)
Jun 06, 2023 41.05 42.43 40.69 42.33 15,441,452 +0.61(+1.47%)
Jun 05, 2023 41.24 41.88 40.96 41.71 15,562,698 +0.44(+1.06%)
Jun 02, 2023 41.37 41.68 40.51 41.28 18,175,604 +0.51(+1.24%)
Jun 01, 2023 39.82 41.26 39.48 40.77 14,884,043 +0.61(+1.53%)
May 31, 2023 39.19 40.16 39.03 40.16 15,263,944 +0.67(+1.71%)
May 30, 2023 39.74 40.50 39.09 39.48 20,677,178 +0.70(+1.82%)
May 26, 2023 38.09 39.33 38.06 38.78 19,267,590 +0.71(+1.88%)
May 25, 2023 39.32 39.34 37.84 38.06 18,013,578 -1.07(-2.74%)
May 24, 2023 38.81 39.33 38.43 39.13 16,387,891 -0.24(-0.60%)
May 23, 2023 39.92 40.94 39.37 39.37 23,620,738 -0.87(-2.17%)
May 22, 2023 38.54 40.42 38.41 40.24 23,041,680 +1.86(+4.86%)
May 19, 2023 38.80 38.98 38.11 38.38 15,197,385 -0.42(-1.07%)
May 18, 2023 38.23 38.91 38.01 38.80 16,676,854 +0.54(+1.40%)
May 17, 2023 37.49 38.38 37.11 38.26 13,743,192 +0.95(+2.55%)
May 16, 2023 37.81 37.85 37.16 37.31 12,326,661 -0.94(-2.46%)
May 15, 2023 37.30 38.56 37.16 38.25 11,685,494 +0.88(+2.36%)
May 12, 2023 38.57 38.64 37.19 37.37 16,775,349 -1.17(-3.04%)
May 11, 2023 38.52 38.75 38.09 38.54 11,750,690 +0.07(+0.18%)
May 10, 2023 38.61 39.10 38.12 38.47 19,171,456 +0.54(+1.41%)
May 09, 2023 37.04 37.96 36.94 37.93 9,035,249 +0.43(+1.14%)
May 08, 2023 37.13 37.57 36.66 37.51 14,622,409 +0.43(+1.15%)
May 05, 2023 36.23 37.19 36.10 37.08 18,191,714 +1.64(+4.62%)
May 04, 2023 34.81 35.60 34.68 35.44 16,103,452 +0.97(+2.82%)
May 03, 2023 34.68 35.49 34.43 34.47 22,643,488 -0.14(-0.40%)
May 02, 2023 35.27 35.42 34.55 34.61 15,905,473 -0.83(-2.35%)
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.