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

Ark Innovation ETF (NY: ARKK )

45.83 +1.80 (+4.09%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 44.77 45.99 43.96 45.83 35,391,340 +1.80(+4.09%)
Jun 23, 2022 41.63 44.24 40.79 44.03 33,204,454 +2.92(+7.10%)
Jun 22, 2022 39.62 42.08 39.35 41.11 29,882,252 +0.61(+1.51%)
Jun 21, 2022 39.93 41.93 39.81 40.50 31,454,740 +1.70(+4.38%)
Jun 17, 2022 37.16 39.25 37.16 38.80 33,022,282 +1.82(+4.92%)
Jun 16, 2022 37.62 38.03 36.46 36.98 32,490,860 -2.44(-6.19%)
Jun 15, 2022 37.43 40.08 37.19 39.42 42,972,632 +2.43(+6.57%)
Jun 14, 2022 37.10 37.52 35.65 36.99 29,545,374 +0.41(+1.12%)
Jun 13, 2022 37.76 38.39 36.27 36.58 37,750,824 -3.53(-8.80%)
Jun 10, 2022 41.61 42.34 39.82 40.11 35,927,288 -3.09(-7.15%)
Jun 09, 2022 45.65 46.02 43.19 43.20 26,077,526 -2.79(-6.07%)
Jun 08, 2022 44.87 46.94 44.76 45.99 29,142,772 +1.21(+2.70%)
Jun 07, 2022 42.53 44.84 42.10 44.78 22,563,110 +1.29(+2.97%)
Jun 06, 2022 44.44 44.85 42.69 43.49 26,378,410 +0.33(+0.76%)
Jun 03, 2022 44.09 44.82 42.82 43.16 29,389,368 -2.47(-5.41%)
Jun 02, 2022 42.68 46.08 42.21 45.63 32,358,096 +3.13(+7.36%)
Jun 01, 2022 44.18 44.99 41.78 42.50 33,838,088 -1.59(-3.61%)
May 31, 2022 45.59 46.05 43.22 44.09 31,431,828 -1.32(-2.91%)
May 27, 2022 43.25 45.44 43.16 45.41 30,032,562 +2.78(+6.52%)
May 26, 2022 40.70 43.00 40.44 42.63 26,794,568 +1.60(+3.90%)
May 25, 2022 39.09 41.44 39.06 41.03 31,662,386 +1.82(+4.64%)
May 24, 2022 41.10 41.28 38.62 39.21 37,735,128 -2.93(-6.95%)
May 23, 2022 42.54 42.86 40.76 42.14 33,043,234 -0.27(-0.64%)
May 20, 2022 43.85 44.45 39.98 42.41 39,443,736 -0.62(-1.44%)
May 19, 2022 41.21 44.15 40.72 43.03 47,866,232 +1.86(+4.52%)
May 18, 2022 42.06 43.74 40.96 41.17 35,785,572 -1.91(-4.43%)
May 17, 2022 42.52 43.38 40.67 43.08 35,909,664 +2.06(+5.02%)
May 16, 2022 43.21 43.92 40.92 41.02 45,687,136 -2.58(-5.92%)
May 13, 2022 41.01 44.11 40.86 43.60 61,854,276 +4.61(+11.82%)
May 12, 2022 35.92 40.54 35.10 38.99 80,729,488 +2.06(+5.58%)
May 11, 2022 39.26 41.00 36.63 36.93 71,437,904 -4.15(-10.10%)
May 10, 2022 42.65 44.11 38.72 41.08 59,767,704 -0.05(-0.12%)
May 09, 2022 44.12 44.98 40.76 41.13 43,522,196 -4.50(-9.86%)
May 06, 2022 47.64 47.64 43.99 45.63 44,973,080 -2.12(-4.44%)
May 05, 2022 51.23 51.23 46.95 47.75 37,082,672 -4.68(-8.93%)
May 04, 2022 49.74 52.71 47.46 52.43 51,193,376 +2.56(+5.13%)
May 03, 2022 49.68 51.42 49.14 49.87 21,900,814 -0.26(-0.52%)
May 02, 2022 47.00 50.13 46.35 50.13 33,568,584 +3.00(+6.37%)
Apr 29, 2022 48.63 51.27 47.09 47.13 24,790,164 -1.74(-3.56%)
Apr 28, 2022 48.68 49.60 45.89 48.87 38,915,740 -0.69(-1.39%)
Apr 27, 2022 50.61 51.84 49.46 49.56 25,842,548 -1.12(-2.21%)
Apr 26, 2022 53.82 54.19 50.51 50.68 23,972,888 -3.67(-6.75%)
Apr 25, 2022 52.04 54.62 51.95 54.35 26,056,456 +1.89(+3.60%)
Apr 22, 2022 53.53 54.97 52.12 52.46 21,931,040 -0.88(-1.65%)
Apr 21, 2022 57.76 52.91 53.34 26,804,760 -2.79(-4.97%)
Apr 20, 2022 59.27 59.43 56.13 56.13 22,737,712 -3.54(-5.93%)
Apr 19, 2022 57.21 60.42 56.86 59.67 18,284,124 +2.32(+4.05%)
Apr 18, 2022 58.57 58.90 56.32 57.35 16,178,241 -1.64(-2.78%)
Apr 14, 2022 61.53 61.58 58.90 58.99 21,319,444 -2.74(-4.44%)
Apr 13, 2022 59.58 62.12 59.02 61.73 20,882,610 +1.89(+3.16%)
Apr 12, 2022 61.44 63.25 59.36 59.84 25,343,974 +0.00(+0.00%)
Apr 11, 2022 59.31 60.82 58.16 59.84 20,484,724 -0.81(-1.34%)
Apr 08, 2022 62.20 62.58 60.42 60.65 20,603,672 -2.01(-3.21%)
Apr 07, 2022 63.16 64.77 60.61 62.66 24,826,530 -0.74(-1.17%)
Apr 06, 2022 64.85 65.17 61.92 63.40 35,509,864 -3.08(-4.63%)
Apr 05, 2022 70.17 70.68 66.21 66.48 20,614,766 -4.02(-5.70%)
Apr 04, 2022 68.22 70.84 67.99 70.50 15,962,519 +2.96(+4.38%)
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.