Ark Innovation ETF (NY: ARKK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	38.67	39.74	38.67	39.29	22,739,952	+0.79(+2.06%)
Feb 27, 2023	38.82	38.82	38.04	38.50	19,876,730	+0.38(+0.99%)
Feb 24, 2023	38.22	38.63	37.74	38.12	34,581,944	-1.21(-3.08%)
Feb 23, 2023	40.49	40.50	38.14	39.33	35,332,192	-0.60(-1.51%)
Feb 22, 2023	39.28	40.12	38.85	39.94	26,715,898	+0.95(+2.44%)
Feb 21, 2023	40.23	40.91	38.97	38.98	37,306,144	-2.53(-6.09%)
Feb 17, 2023	41.33	41.65	40.39	41.51	46,488,220	-0.16(-0.38%)
Feb 16, 2023	41.90	43.40	41.37	41.67	41,851,224	-1.19(-2.78%)
Feb 15, 2023	40.69	42.88	40.63	42.86	35,382,008	+2.38(+5.88%)
Feb 14, 2023	39.03	40.65	38.52	40.48	33,919,684	+0.99(+2.51%)
Feb 13, 2023	38.96	39.81	38.25	39.49	20,670,748	+0.66(+1.71%)
Feb 10, 2023	39.39	39.91	38.41	38.83	32,876,418	-1.34(-3.33%)
Feb 09, 2023	42.19	42.33	39.90	40.16	25,769,234	-1.23(-2.97%)
Feb 08, 2023	42.38	43.19	41.37	41.39	24,799,498	-1.23(-2.88%)
Feb 07, 2023	41.93	42.82	40.96	42.62	39,628,444	+0.73(+1.75%)
Feb 06, 2023	41.85	42.51	41.49	41.89	27,695,654	-0.61(-1.42%)
Feb 03, 2023	42.07	44.26	41.75	42.50	46,110,968	-1.55(-3.51%)
Feb 02, 2023	42.98	45.08	42.74	44.04	56,503,564	+2.70(+6.52%)
Feb 01, 2023	39.77	41.71	38.91	41.35	37,788,044	+1.75(+4.41%)
Jan 31, 2023	38.37	39.76	38.37	39.60	21,692,968	+1.41(+3.69%)
Jan 30, 2023	39.37	39.75	38.14	38.19	26,956,678	-1.86(-4.65%)
Jan 27, 2023	37.71	40.35	37.61	40.06	38,024,280	+2.10(+5.54%)
Jan 26, 2023	38.48	38.85	37.01	37.95	23,689,844	+0.75(+2.03%)
Jan 25, 2023	36.12	37.27	35.38	37.20	24,795,988	+0.03(+0.08%)
Jan 24, 2023	37.29	38.29	36.96	37.17	22,091,028	-0.59(-1.58%)
Jan 23, 2023	36.38	37.78	36.02	37.77	25,181,436	+1.57(+4.33%)
Jan 20, 2023	35.04	36.32	34.52	36.20	25,284,270	+1.70(+4.92%)
Jan 19, 2023	35.01	35.32	34.15	34.50	24,571,750	-1.15(-3.23%)
Jan 18, 2023	37.28	37.70	35.63	35.65	29,488,112	-1.08(-2.94%)
Jan 17, 2023	35.92	36.81	35.18	36.73	19,392,356	+1.04(+2.92%)
Jan 13, 2023	34.37	35.72	34.32	35.69	26,657,960	+0.50(+1.41%)
Jan 12, 2023	34.61	35.21	33.10	35.20	26,801,706	+0.72(+2.10%)
Jan 11, 2023	33.65	34.47	33.18	34.47	22,972,154	+1.13(+3.39%)
Jan 10, 2023	32.37	33.36	32.32	33.34	19,097,476	+0.80(+2.47%)
Jan 09, 2023	32.16	33.17	31.76	32.54	26,128,508	+1.43(+4.59%)
Jan 06, 2023	30.67	31.42	29.80	31.11	24,802,122	+0.35(+1.13%)
Jan 05, 2023	31.13	31.17	30.30	30.76	15,802,545	-0.75(-2.39%)
Jan 04, 2023	30.63	31.68	30.32	31.52	24,210,486	+1.31(+4.33%)
Jan 03, 2023	31.58	31.88	29.77	30.21	24,955,444	-0.77(-2.50%)
Dec 30, 2022	30.23	31.02	29.99	30.98	19,195,286	+0.07(+0.22%)
Dec 29, 2022	29.93	31.13	29.71	30.91	25,489,698	+1.52(+5.16%)
Dec 28, 2022	29.51	30.03	29.19	29.39	20,451,996	-0.14(-0.47%)
Dec 27, 2022	30.26	30.34	29.41	29.53	20,078,386	-1.18(-3.84%)
Dec 23, 2022	31.15	31.39	30.43	30.71	22,008,006	-0.62(-1.99%)
Dec 22, 2022	31.83	31.86	30.34	31.34	24,580,746	-1.10(-3.39%)
Dec 21, 2022	32.18	32.92	31.73	32.44	19,748,340	+0.54(+1.68%)
Dec 20, 2022	31.64	32.55	31.44	31.90	18,618,192	-0.05(-0.16%)
Dec 19, 2022	32.84	32.98	31.76	31.95	19,711,752	-1.03(-3.13%)
Dec 16, 2022	33.18	33.59	32.40	32.98	25,268,122	+0.04(+0.12%)
Dec 15, 2022	33.63	34.06	32.89	32.95	24,669,602	-1.70(-4.90%)
Dec 14, 2022	34.81	35.47	34.14	34.64	31,053,766	-0.36(-1.02%)
Dec 13, 2022	37.24	38.06	34.38	35.00	40,801,752	-0.02(-0.06%)
Dec 12, 2022	34.10	35.02	33.80	35.02	16,717,731	+0.65(+1.90%)
Dec 09, 2022	34.62	35.41	34.35	34.36	19,270,338	-0.51(-1.45%)
Dec 08, 2022	34.31	35.23	33.57	34.87	22,346,222	+0.80(+2.36%)
Dec 07, 2022	34.02	34.71	33.68	34.07	22,339,616	-0.27(-0.78%)
Dec 06, 2022	35.69	35.77	34.05	34.33	22,938,638	-1.44(-4.02%)
Dec 05, 2022	37.32	37.86	35.53	35.77	25,631,742	-2.07(-5.48%)
Dec 02, 2022	36.63	37.99	36.43	37.84	21,364,744	+0.26(+0.69%)