Indicators

Ark Innovation ETF (NY: ARKK )

42.00 -0.91 (-2.12%)

Official Closing Price Updated: 6:30 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	110.62	113.25	110.02	110.26	9,371,191	-0.18(-0.16%)
May 27, 2021	109.47	110.47	107.48	110.44	7,614,266	+0.84(+0.76%)
May 26, 2021	108.17	109.92	107.96	109.61	8,475,180	+2.02(+1.87%)
May 25, 2021	107.71	108.96	106.58	107.59	8,966,366	+0.64(+0.60%)
May 24, 2021	105.08	107.70	104.17	106.95	9,476,015	+2.84(+2.73%)
May 21, 2021	105.89	106.37	103.98	104.11	11,669,839	-0.74(-0.70%)
May 20, 2021	102.79	105.36	102.35	104.84	11,987,612	+3.56(+3.52%)
May 19, 2021	98.40	101.55	98.39	101.28	18,665,330	-1.79(-1.74%)
May 18, 2021	101.62	105.44	100.61	103.07	17,946,678	+1.46(+1.43%)
May 17, 2021	101.07	103.23	99.29	101.62	16,508,195	-0.98(-0.96%)
May 14, 2021	100.18	102.93	98.92	102.60	20,915,002	+4.75(+4.86%)
May 13, 2021	101.60	102.97	95.63	97.85	30,179,376	-2.64(-2.62%)
May 12, 2021	101.65	104.11	99.87	100.49	17,750,026	-3.90(-3.73%)
May 11, 2021	98.22	105.38	97.27	104.38	30,938,038	+2.11(+2.06%)
May 10, 2021	106.61	106.61	102.20	102.28	18,082,172	-5.65(-5.23%)
May 07, 2021	109.20	111.28	107.34	107.92	15,015,358	+1.36(+1.27%)
May 06, 2021	108.81	108.81	103.95	106.57	17,795,126	-3.16(-2.88%)
May 05, 2021	112.61	112.96	108.90	109.72	9,248,706	-1.71(-1.54%)
May 04, 2021	113.59	113.61	109.34	111.44	14,857,987	-3.56(-3.10%)

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.