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 (%)
Apr 30, 2020 54.91 55.18 53.34 53.57 807,031 -1.26(-2.30%)
Apr 29, 2020 53.92 55.06 52.86 54.83 1,044,808 +2.50(+4.77%)
Apr 28, 2020 54.92 54.92 51.68 52.33 922,501 -1.54(-2.86%)
Apr 27, 2020 52.35 54.63 52.04 53.87 1,968,666 +2.50(+4.86%)
Apr 24, 2020 50.71 51.66 50.08 51.37 512,946 +1.02(+2.02%)
Apr 23, 2020 50.76 51.76 50.27 50.35 675,587 -0.40(-0.78%)
Apr 22, 2020 50.50 51.00 49.67 50.75 536,360 +1.75(+3.58%)
Apr 21, 2020 50.33 50.59 48.16 49.00 734,323 -2.12(-4.15%)
Apr 20, 2020 49.99 52.15 49.38 51.12 866,983 +0.52(+1.03%)
Apr 17, 2020 50.45 50.68 49.67 50.59 1,013,807 +1.61(+3.28%)
Apr 16, 2020 48.33 49.27 47.73 48.99 706,784 +1.01(+2.10%)
Apr 15, 2020 47.90 48.44 47.05 47.98 836,611 -0.79(-1.63%)
Apr 14, 2020 48.14 49.21 47.80 48.77 930,230 +2.45(+5.29%)
Apr 13, 2020 45.67 46.40 44.64 46.33 592,072 +0.54(+1.18%)
Apr 09, 2020 45.54 46.42 45.03 45.78 2,306,192 +1.24(+2.78%)
Apr 08, 2020 43.73 44.74 43.07 44.54 564,444 +1.73(+4.05%)
Apr 07, 2020 44.70 45.02 42.65 42.81 628,190 +0.04(+0.09%)
Apr 06, 2020 41.03 42.90 40.68 42.77 597,652 +3.85(+9.90%)
Apr 03, 2020 39.65 40.18 38.53 38.92 509,847 -0.28(-0.72%)
Apr 02, 2020 38.37 40.37 38.15 39.20 533,668 +0.24(+0.62%)
Apr 01, 2020 41.07 41.28 38.56 38.96 801,750 -3.64(-8.55%)
Mar 31, 2020 42.96 43.93 41.85 42.60 626,089 -0.58(-1.35%)
Mar 30, 2020 42.78 43.29 41.49 43.18 1,012,083 +0.81(+1.92%)
Mar 27, 2020 43.04 43.52 41.82 42.37 822,304 -2.14(-4.81%)
Mar 26, 2020 42.85 45.06 42.85 44.51 1,464,603 +2.11(+4.98%)
Mar 25, 2020 41.88 44.02 40.70 42.39 1,333,775 +1.59(+3.89%)
Mar 24, 2020 39.82 40.89 39.12 40.81 1,057,625 +3.68(+9.91%)
Mar 23, 2020 36.35 38.00 35.46 37.13 998,143 +0.48(+1.32%)
Mar 20, 2020 37.85 39.28 36.61 36.64 987,364 +0.04(+0.11%)
Mar 19, 2020 33.69 37.45 32.98 36.61 930,924 +3.02(+8.99%)
Mar 18, 2020 34.37 36.24 31.95 33.58 1,108,095 -3.43(-9.26%)
Mar 17, 2020 36.17 38.40 33.63 37.01 929,736 +1.95(+5.55%)
Mar 16, 2020 36.35 38.22 35.07 35.07 1,340,762 -6.47(-15.57%)
Mar 13, 2020 42.25 42.77 37.85 41.53 1,215,122 +1.81(+4.56%)
Mar 12, 2020 42.06 42.46 39.72 39.72 1,341,144 -5.72(-12.59%)
Mar 11, 2020 47.11 47.72 44.91 45.44 704,824 -3.01(-6.21%)
Mar 10, 2020 48.31 48.45 45.99 48.45 771,789 +2.20(+4.75%)
Mar 09, 2020 46.47 48.22 45.41 46.26 899,339 -4.19(-8.31%)
Mar 06, 2020 49.94 51.21 49.46 50.45 726,863 -1.36(-2.62%)
Mar 05, 2020 51.50 52.72 51.27 51.80 522,359 -1.24(-2.34%)
Mar 04, 2020 52.44 53.08 51.19 53.04 577,858 +1.74(+3.40%)
Mar 03, 2020 52.95 53.78 50.23 51.30 933,534 -1.06(-2.02%)
Mar 02, 2020 51.84 52.39 50.48 52.36 879,120 +1.20(+2.35%)
Feb 28, 2020 48.10 51.16 48.02 51.16 1,066,279 +1.09(+2.19%)
Feb 27, 2020 50.58 52.40 49.11 50.06 1,027,794 -1.77(-3.42%)
Feb 26, 2020 52.67 53.40 51.38 51.83 686,851 -0.54(-1.04%)
Feb 25, 2020 54.84 55.06 52.05 52.38 846,051 -1.86(-3.43%)
Feb 24, 2020 53.67 54.78 53.25 54.23 1,223,163 -2.51(-4.42%)
Feb 21, 2020 57.64 57.70 56.35 56.74 558,394 -1.24(-2.14%)
Feb 20, 2020 58.24 58.68 56.95 57.98 587,936 -0.46(-0.80%)
Feb 19, 2020 58.09 58.79 57.78 58.45 671,932 +1.17(+2.05%)
Feb 18, 2020 57.11 57.27 56.64 57.27 572,921 +0.46(+0.80%)
Feb 14, 2020 57.02 57.26 56.70 56.82 349,952 -0.07(-0.12%)
Feb 13, 2020 56.21 57.35 55.96 56.89 501,396 +0.42(+0.74%)
Feb 12, 2020 56.54 56.61 55.96 56.47 530,336 +0.52(+0.93%)
Feb 11, 2020 55.80 56.29 55.25 55.95 575,464 +0.87(+1.58%)
Feb 10, 2020 54.50 55.20 54.43 55.08 549,112 +1.02(+1.88%)
Feb 07, 2020 54.35 54.65 53.98 54.06 319,171 -0.32(-0.59%)
Feb 06, 2020 53.95 54.82 53.47 54.38 418,684 +0.63(+1.17%)
Feb 05, 2020 54.96 54.96 53.39 53.75 474,713 -0.77(-1.42%)
Feb 04, 2020 53.94 55.22 53.42 54.53 686,104 +2.28(+4.37%)
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.