Skip to main content

Ark Innovation ETF (NY: ARKK )

50.11 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 44.31 46.35 44.20 46.28 498,461 +2.08(+4.71%)
Jun 27, 2019 43.24 44.22 43.24 44.20 287,720 +1.09(+2.53%)
Jun 26, 2019 43.29 43.46 42.96 43.11 244,163 +0.22(+0.52%)
Jun 25, 2019 43.25 43.50 42.73 42.88 236,039 -0.32(-0.74%)
Jun 24, 2019 43.95 44.03 43.17 43.20 235,757 -0.63(-1.43%)
Jun 21, 2019 43.59 43.86 42.95 43.83 292,773 +0.11(+0.24%)
Jun 20, 2019 44.26 44.39 43.43 43.72 216,407 +0.06(+0.13%)
Jun 19, 2019 43.68 43.75 43.23 43.67 198,205 +0.15(+0.35%)
Jun 18, 2019 43.39 43.93 43.26 43.51 484,942 +0.68(+1.58%)
Jun 17, 2019 41.64 43.05 41.62 42.84 216,124 +1.29(+3.11%)
Jun 14, 2019 41.91 42.06 41.45 41.54 267,269 -0.59(-1.40%)
Jun 13, 2019 41.78 42.13 41.61 42.13 204,872 +0.51(+1.23%)
Jun 12, 2019 41.73 41.91 41.28 41.62 195,942 -0.14(-0.35%)
Jun 11, 2019 42.67 42.75 41.35 41.77 291,863 -0.31(-0.73%)
Jun 10, 2019 42.00 42.74 42.00 42.07 289,169 +0.40(+0.95%)
Jun 07, 2019 40.97 41.78 40.97 41.68 245,394 +1.04(+2.56%)
Jun 06, 2019 40.82 40.87 40.34 40.64 752,221 +0.02(+0.05%)
Jun 05, 2019 40.83 40.86 40.17 40.62 571,963 +0.30(+0.74%)
Jun 04, 2019 39.39 40.36 39.08 40.32 332,218 +1.60(+4.14%)
Jun 03, 2019 39.29 39.54 38.47 38.72 500,528 -0.57(-1.45%)
May 31, 2019 39.65 39.77 39.23 39.29 353,318 -1.04(-2.58%)
May 30, 2019 40.33 40.63 40.00 40.33 207,802 +0.25(+0.63%)
May 29, 2019 40.10 40.33 39.72 40.08 520,994 -0.33(-0.81%)
May 28, 2019 40.79 41.07 40.36 40.41 279,860 -0.24(-0.59%)
May 24, 2019 40.98 41.03 40.43 40.65 306,458 +0.10(+0.24%)
May 23, 2019 41.08 41.28 40.19 40.55 530,588 -1.15(-2.75%)
May 22, 2019 42.01 42.36 41.67 41.70 528,173 -0.65(-1.53%)
May 21, 2019 41.74 42.39 41.70 42.34 322,557 +0.94(+2.26%)
May 20, 2019 41.65 41.98 41.34 41.41 503,925 -0.99(-2.34%)
May 17, 2019 42.90 43.19 42.32 42.40 305,629 -1.27(-2.92%)
May 16, 2019 43.55 43.90 43.50 43.68 448,513 +0.20(+0.47%)
May 15, 2019 42.61 43.48 42.44 43.47 323,540 +0.52(+1.21%)
May 14, 2019 42.49 43.28 42.36 42.95 299,048 +0.81(+1.92%)
May 13, 2019 43.24 43.50 42.08 42.14 720,019 -2.46(-5.51%)
May 10, 2019 44.17 44.79 43.46 44.60 286,034 +0.20(+0.46%)
May 09, 2019 44.19 44.60 43.32 44.40 428,582 -0.39(-0.86%)
May 08, 2019 44.92 45.27 44.43 44.78 342,537 -0.84(-1.84%)
May 07, 2019 46.57 46.77 45.24 45.62 474,968 -1.47(-3.11%)
May 06, 2019 45.39 47.12 45.21 47.09 402,820 +0.41(+0.89%)
May 03, 2019 45.76 46.68 45.55 46.68 323,046 +1.33(+2.94%)
May 02, 2019 45.26 45.43 44.51 45.34 432,727 +0.22(+0.49%)
May 01, 2019 45.82 46.02 45.12 45.12 522,723 -0.42(-0.93%)
Apr 30, 2019 46.11 46.31 45.30 45.55 394,735 -0.55(-1.19%)
Apr 29, 2019 46.03 46.53 46.01 46.10 229,471 +0.10(+0.21%)
Apr 26, 2019 45.90 46.00 45.41 46.00 235,856 +0.11(+0.23%)
Apr 25, 2019 46.13 46.30 45.55 45.89 437,799 -0.41(-0.90%)
Apr 24, 2019 46.78 46.78 46.28 46.31 351,409 -0.41(-0.87%)
Apr 23, 2019 45.77 46.87 45.73 46.71 349,898 +1.14(+2.50%)
Apr 22, 2019 45.31 45.64 45.18 45.58 255,789 +0.15(+0.34%)
Apr 18, 2019 45.44 45.63 44.77 45.42 342,951 +0.04(+0.09%)
Apr 17, 2019 46.95 46.98 45.20 45.38 449,746 -1.19(-2.55%)
Apr 16, 2019 46.53 46.82 46.40 46.57 365,731 +0.32(+0.69%)
Apr 15, 2019 46.78 46.84 45.78 46.25 460,110 -0.49(-1.05%)
Apr 12, 2019 47.05 47.12 46.64 46.74 341,914 +0.11(+0.23%)
Apr 11, 2019 47.21 47.21 46.50 46.64 351,459 -0.61(-1.29%)
Apr 10, 2019 46.70 47.24 46.54 47.24 311,574 +0.66(+1.41%)
Apr 09, 2019 46.93 47.12 46.51 46.59 326,269 -0.49(-1.05%)
Apr 08, 2019 47.05 47.24 46.75 47.08 276,232 -0.10(-0.20%)
Apr 05, 2019 46.59 47.20 46.48 47.18 264,885 +0.75(+1.62%)
Apr 04, 2019 46.67 46.74 45.83 46.42 379,576 -0.63(-1.33%)
Apr 03, 2019 46.48 47.34 46.40 47.05 466,370 +0.94(+2.03%)
Apr 02, 2019 45.80 46.16 45.55 46.12 293,494 +0.37(+0.80%)
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.