Skip to main content
You have permission to edit this article.
Edit

Ark Innovation ETF (NY: ARKK )

35.16 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 38.55 39.15 37.79 38.28 19,908,772 -0.61(-1.57%)
Oct 28, 2022 37.83 38.94 37.15 38.89 24,616,328 +1.02(+2.69%)
Oct 27, 2022 38.67 38.98 37.58 37.87 20,086,490 -0.02(-0.05%)
Oct 26, 2022 37.27 39.50 37.06 37.89 31,270,486 +0.08(+0.21%)
Oct 25, 2022 35.83 37.90 35.79 37.81 26,144,444 +2.38(+6.72%)
Oct 24, 2022 35.64 35.68 34.05 35.43 25,292,340 -0.45(-1.25%)
Oct 21, 2022 35.11 35.92 34.29 35.88 28,271,232 +0.63(+1.79%)
Oct 20, 2022 35.09 36.71 34.92 35.25 22,751,852 -0.13(-0.37%)
Oct 19, 2022 36.52 36.60 35.10 35.38 23,941,754 -1.59(-4.30%)
Oct 18, 2022 37.98 38.36 36.22 36.97 24,710,904 +0.59(+1.62%)
Oct 17, 2022 35.42 36.69 35.28 36.38 24,133,420 +2.39(+7.03%)
Oct 14, 2022 36.79 37.26 33.93 33.99 26,041,252 -2.05(-5.69%)
Oct 13, 2022 34.17 36.48 33.74 36.04 31,073,600 -0.08(-0.22%)
Oct 12, 2022 35.69 36.26 34.81 36.12 20,423,766 +0.47(+1.32%)
Oct 11, 2022 36.04 36.85 34.62 35.65 29,739,912 -0.65(-1.79%)
Oct 10, 2022 37.60 37.60 35.84 36.30 21,128,908 -1.23(-3.28%)
Oct 07, 2022 39.07 39.19 37.32 37.53 25,352,612 -2.64(-6.57%)
Oct 06, 2022 39.90 40.97 39.36 40.17 19,929,028 +0.13(+0.32%)
Oct 05, 2022 39.74 40.29 38.66 40.04 20,988,284 -0.75(-1.84%)
Oct 04, 2022 39.31 40.90 39.25 40.79 31,314,970 +2.89(+7.63%)
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.