Ark Innovation ETF (NY: ARKK )

104.31 USD +4.83 (+4.86%)
Official Closing Price Updated: 8:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 101.85 104.64 100.57 104.31 20,565,118 +4.83(+4.86%)
May 13, 2021 103.29 104.68 97.22 99.48 29,685,174 -2.68(-2.62%)
May 12, 2021 103.34 105.84 101.53 102.16 17,459,361 -3.96(-3.73%)
May 11, 2021 99.86 107.13 98.89 106.12 30,431,411 +2.14(+2.06%)
May 10, 2021 108.38 108.39 103.90 103.98 17,786,068 -5.74(-5.23%)
May 07, 2021 111.02 113.13 109.13 109.72 14,769,474 +1.38(+1.27%)
May 06, 2021 110.62 110.62 105.68 108.34 17,503,722 -3.21(-2.88%)
May 05, 2021 114.49 114.84 110.71 111.55 9,097,254 -1.74(-1.54%)
May 04, 2021 115.48 115.50 111.16 113.29 14,614,680 -3.62(-3.10%)
May 03, 2021 121.21 121.41 116.71 116.91 10,949,061 -3.86(-3.20%)
Apr 30, 2021 120.09 122.61 119.85 120.77 6,921,800 -0.99(-0.81%)
Apr 29, 2021 126.15 126.30 120.58 121.76 9,307,871 -3.62(-2.89%)
Apr 28, 2021 125.30 126.46 123.88 125.38 5,185,914 -0.86(-0.68%)
Apr 27, 2021 127.62 128.14 125.20 126.24 4,982,015 -1.49(-1.17%)
Apr 26, 2021 124.63 127.82 123.52 127.73 6,373,731 +4.03(+3.26%)
Apr 23, 2021 121.92 123.93 121.53 123.70 4,770,400 +2.29(+1.89%)
Apr 22, 2021 122.54 124.42 120.37 121.41 7,729,500 -0.41(-0.34%)
Apr 21, 2021 117.78 121.82 116.54 121.82 6,535,397 +2.82(+2.37%)
Apr 20, 2021 120.13 121.89 117.23 119.00 9,821,941 -1.44(-1.20%)
Apr 19, 2021 122.57 123.70 118.94 120.44 11,411,873 -3.94(-3.17%)
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%)
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.