Indicators

Ark Innovation ETF (NY: ARKK )

43.91 +0.30 (+0.70%)

Streaming Delayed Price Updated: 2:56 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	69.48	74.82		74.81	28,819,126	+6.47(+9.46%)
Jan 28, 2022	65.67	68.94	63.82	68.34	38,349,652	+2.56(+3.89%)
Jan 27, 2022	70.01	70.07	65.50	65.78	21,785,368	-2.68(-3.91%)
Jan 26, 2022	72.83	74.29	68.02	68.46	34,520,088	-1.76(-2.50%)
Jan 25, 2022	70.77	72.85	68.62	70.22	37,449,272	-2.72(-3.73%)
Jan 24, 2022	68.02	72.96	64.44	72.93	66,944,624	+2.00(+2.82%)
Jan 21, 2022	74.18	75.73	70.90	70.93	38,339,592	-4.31(-5.73%)
Jan 20, 2022	76.41	80.17	74.99	75.24	24,730,774	+0.12(+0.16%)
Jan 19, 2022	77.06	78.82	75.04	75.12	31,879,430	-1.15(-1.51%)
Jan 18, 2022	78.09	79.99	76.27	76.27	23,612,532	-3.30(-4.15%)
Jan 14, 2022				79.58	0	+0.26(+0.33%)
Jan 13, 2022	84.31	84.47	79.19	79.32	25,511,614	-4.54(-5.42%)
Jan 12, 2022	87.24	88.60	83.63	83.86	19,892,502	-2.40(-2.78%)
Jan 11, 2022	83.72	86.83	82.61	86.26	13,966,970	+2.32(+2.76%)
Jan 10, 2022	82.53	83.99	79.45	83.94	23,865,704	+0.22(+0.26%)
Jan 07, 2022	85.14	87.86	83.21	83.72	15,415,988	-1.15(-1.36%)
Jan 06, 2022	85.26	86.87	81.97	84.87	20,164,224	-0.54(-0.63%)
Jan 05, 2022	90.69	92.18	84.92	85.41	20,383,188	-6.52(-7.09%)
Jan 04, 2022	95.93	96.20	89.77	91.92	19,265,240	-4.26(-4.43%)

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.