Ark Innovation ETF (NY: ARKK )

123.04 USD -1.34 (-1.08%)
Streaming Delayed Price Updated: 5:27 AM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 126.51 126.62 123.40 124.38 6,910,900 -2.24(-1.77%)
Apr 15, 2021 126.84 127.42 125.32 126.62 7,951,821 +1.75(+1.40%)
Apr 14, 2021 128.30 130.28 124.51 124.87 9,953,452 -2.69(-2.11%)
Apr 13, 2021 123.28 127.71 123.28 127.56 12,001,833 +5.09(+4.16%)
Apr 12, 2021 122.69 122.90 120.23 122.47 5,258,761 -0.79(-0.64%)
Apr 09, 2021 123.01 123.42 121.94 123.26 5,564,100 -0.88(-0.71%)
Apr 08, 2021 122.80 124.41 122.63 124.14 6,601,285 +3.32(+2.75%)
Apr 07, 2021 123.31 123.85 120.61 120.82 6,127,500 -3.01(-2.43%)
Apr 06, 2021 121.67 125.03 121.48 123.83 8,734,956 +2.19(+1.80%)
Apr 05, 2021 124.36 124.36 120.67 121.64 9,471,854 +0.79(+0.65%)
Apr 01, 2021 122.96 124.62 120.57 120.85 12,606,100 +0.90(+0.75%)
Mar 31, 2021 115.94 120.51 115.86 119.95 17,357,333 +5.53(+4.83%)
Mar 30, 2021 110.00 114.80 108.81 114.42 14,580,286 +3.25(+2.92%)
Mar 29, 2021 113.60 113.65 109.73 111.17 14,222,423 -2.80(-2.46%)
Mar 26, 2021 114.43 115.94 109.55 113.97 17,712,300 -0.45(-0.39%)
Mar 25, 2021 111.36 114.88 110.39 114.42 21,005,295 -0.36(-0.31%)
Mar 24, 2021 122.50 122.68 114.55 114.78 18,468,090 -6.92(-5.69%)
Mar 23, 2021 124.79 124.79 121.15 121.70 7,441,299 -3.02(-2.42%)
Mar 22, 2021 124.00 126.38 122.53 124.72 8,940,637 +2.36(+1.93%)
Mar 19, 2021 119.99 122.73 118.20 122.36 12,515,200 +2.29(+1.91%)
Mar 18, 2021 124.36 125.15 119.51 120.07 14,794,720 -7.39(-5.80%)
Mar 17, 2021 122.75 129.00 120.94 127.46 14,584,026 +1.44(+1.14%)
Mar 16, 2021 130.51 130.80 123.98 126.02 13,902,309 -2.86(-2.22%)
Mar 15, 2021 127.05 128.92 125.52 128.88 10,076,550 +2.20(+1.74%)
Mar 12, 2021 125.00 126.69 122.57 126.68 15,390,000 -2.00(-1.55%)
Mar 11, 2021 125.96 129.12 124.52 128.68 18,624,961 +7.49(+6.18%)
Mar 10, 2021 126.17 126.75 120.50 121.19 19,486,314 -0.56(-0.46%)
Mar 09, 2021 117.00 122.86 116.30 121.75 25,226,571 +11.49(+10.42%)
Mar 08, 2021 117.00 118.88 109.24 110.26 23,447,730 -6.81(-5.82%)
Mar 05, 2021 119.22 119.44 106.25 117.07 38,985,500 -1.36(-1.15%)
Mar 04, 2021 124.20 125.93 114.63 118.43 27,208,926 -6.68(-5.34%)
Mar 03, 2021 132.91 133.44 124.44 125.11 16,444,015 -8.40(-6.29%)
Mar 02, 2021 138.25 138.37 133.16 133.51 9,225,498 -3.19(-2.33%)
Mar 01, 2021 134.54 137.00 133.51 136.70 11,548,123 +6.34(+4.86%)
Feb 26, 2021 130.70 132.97 126.07 130.36 16,969,200 +0.85(+0.66%)
Feb 25, 2021 136.18 138.69 128.41 129.51 16,310,952 -8.81(-6.37%)
Feb 24, 2021 138.44 140.22 134.50 138.32 15,810,795 -0.72(-0.52%)
Feb 23, 2021 136.18 139.99 126.82 139.04 37,489,702 -4.74(-3.30%)
Feb 22, 2021 149.72 150.93 143.25 143.78 16,371,366 -8.83(-5.79%)
Feb 19, 2021 151.50 154.00 151.00 152.61 7,901,800 +3.42(+2.29%)
Feb 18, 2021 149.05 150.22 146.09 149.19 10,960,968 -2.98(-1.96%)
Feb 17, 2021 153.49 153.51 147.46 152.17 13,545,320 -2.95(-1.90%)
Feb 16, 2021 159.05 159.70 154.73 155.12 11,107,056 -1.46(-0.93%)
Feb 12, 2021 153.88 156.60 152.01 156.58 6,685,500 +2.01(+1.30%)
Feb 11, 2021 155.00 156.38 152.38 154.57 8,824,516 +1.47(+0.96%)
Feb 10, 2021 157.20 157.91 150.46 153.10 14,303,769 -1.83(-1.18%)
Feb 09, 2021 153.91 156.65 152.83 154.93 8,112,051 +1.62(+1.06%)
Feb 08, 2021 152.05 153.89 151.45 153.31 8,583,817 +3.85(+2.58%)
Feb 05, 2021 148.80 149.75 147.42 149.46 5,591,900 +1.11(+0.75%)
Feb 04, 2021 147.93 148.50 146.92 148.35 5,251,955 +2.24(+1.53%)
Feb 03, 2021 148.63 148.70 145.42 146.11 6,491,953 -0.78(-0.53%)
Feb 02, 2021 145.30 147.95 144.93 146.89 7,929,645 +4.27(+2.99%)
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.