Skip to main content

Ark Innovation ETF (NY: ARKK )

46.18 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 110.62 113.25 110.02 110.26 9,371,338 -0.18(-0.16%)
May 27, 2021 109.47 110.46 107.48 110.44 7,614,386 +0.84(+0.76%)
May 26, 2021 108.17 109.92 107.96 109.60 8,475,314 +2.02(+1.87%)
May 25, 2021 107.70 108.95 106.57 107.59 8,966,507 +0.64(+0.60%)
May 24, 2021 105.08 107.69 104.16 106.95 9,476,165 +2.84(+2.73%)
May 21, 2021 105.89 106.37 103.98 104.11 11,670,023 -0.74(-0.70%)
May 20, 2021 102.79 105.35 102.34 104.84 11,987,801 +3.56(+3.52%)
May 19, 2021 98.40 101.55 98.39 101.28 18,665,624 -1.79(-1.74%)
May 18, 2021 101.62 105.43 100.60 103.07 17,946,960 +1.45(+1.43%)
May 17, 2021 101.07 103.23 99.29 101.62 16,508,455 -0.98(-0.96%)
May 14, 2021 100.18 102.92 98.92 102.60 20,915,330 +4.75(+4.86%)
May 13, 2021 101.60 102.96 95.63 97.85 30,179,852 -2.64(-2.62%)
May 12, 2021 101.65 104.11 99.87 100.49 17,750,304 -3.89(-3.73%)
May 11, 2021 98.22 105.37 97.27 104.38 30,938,524 +2.11(+2.06%)
May 10, 2021 106.60 106.61 102.20 102.28 18,082,458 -5.65(-5.23%)
May 07, 2021 109.20 111.28 107.34 107.92 15,015,594 +1.36(+1.27%)
May 06, 2021 108.81 108.81 103.95 106.56 17,795,406 -3.16(-2.88%)
May 05, 2021 112.61 112.96 108.89 109.72 9,248,852 -1.71(-1.54%)
May 04, 2021 113.59 113.61 109.34 111.43 14,858,221 -3.56(-3.10%)
May 03, 2021 119.22 119.42 114.80 114.99 11,131,517 -3.80(-3.20%)
Apr 30, 2021 118.12 120.60 117.89 118.79 7,037,145 -0.97(-0.81%)
Apr 29, 2021 124.08 124.23 118.60 119.76 9,462,978 -3.56(-2.89%)
Apr 28, 2021 123.25 124.39 121.85 123.33 5,272,332 -0.85(-0.68%)
Apr 27, 2021 125.53 126.04 123.15 124.17 5,065,036 -1.46(-1.17%)
Apr 26, 2021 122.59 125.72 121.50 125.64 6,479,943 +3.96(+3.26%)
Apr 23, 2021 119.92 121.89 119.54 121.67 4,849,894 +2.25(+1.89%)
Apr 22, 2021 120.53 122.38 118.40 119.42 7,858,305 -0.40(-0.34%)
Apr 21, 2021 115.85 119.82 114.63 119.82 6,644,305 +2.77(+2.37%)
Apr 20, 2021 118.16 119.89 115.31 117.05 9,985,615 -1.42(-1.20%)
Apr 19, 2021 120.56 121.67 116.99 118.47 11,602,049 -3.88(-3.17%)
Apr 16, 2021 124.44 124.55 121.38 122.34 7,026,064 -2.20(-1.77%)
Apr 15, 2021 124.76 125.33 123.27 124.55 8,084,331 +1.72(+1.40%)
Apr 14, 2021 126.20 128.15 122.47 122.82 10,119,318 -2.65(-2.11%)
Apr 13, 2021 121.26 125.62 121.26 125.47 12,201,833 +5.01(+4.16%)
Apr 12, 2021 120.68 120.89 118.26 120.46 5,346,393 -0.78(-0.64%)
Apr 09, 2021 120.99 121.40 119.94 121.24 5,656,821 -0.87(-0.71%)
Apr 08, 2021 120.79 122.37 120.62 122.11 6,711,289 +3.27(+2.75%)
Apr 07, 2021 121.29 121.82 118.63 118.84 6,229,609 -2.96(-2.43%)
Apr 06, 2021 119.68 122.98 119.49 121.80 8,880,567 +2.15(+1.80%)
Apr 05, 2021 122.32 122.32 118.69 119.65 9,629,694 +0.78(+0.65%)
Apr 01, 2021 120.94 122.58 118.59 118.87 12,816,170 +0.89(+0.75%)
Mar 31, 2021 114.04 118.53 113.96 117.98 17,646,576 +5.44(+4.83%)
Mar 30, 2021 108.20 112.92 107.03 112.55 14,823,254 +3.20(+2.92%)
Mar 29, 2021 111.74 111.79 107.93 109.35 14,459,427 -2.75(-2.46%)
Mar 26, 2021 112.55 114.04 107.75 112.10 18,007,460 -0.44(-0.39%)
Mar 25, 2021 109.53 113.00 108.58 112.55 21,355,330 -0.35(-0.31%)
Mar 24, 2021 120.49 120.67 112.67 112.90 18,775,844 -6.81(-5.69%)
Mar 23, 2021 122.75 122.75 119.16 119.70 7,565,301 -2.97(-2.42%)
Mar 22, 2021 121.97 124.31 120.52 122.68 9,089,625 +2.32(+1.93%)
Mar 19, 2021 118.02 120.72 116.26 120.35 12,723,755 +2.25(+1.91%)
Mar 18, 2021 122.32 123.10 117.55 118.10 15,041,261 -7.27(-5.80%)
Mar 17, 2021 120.74 126.89 118.96 125.37 14,827,056 +1.42(+1.14%)
Mar 16, 2021 128.37 128.66 121.95 123.95 14,133,979 -2.81(-2.22%)
Mar 15, 2021 124.97 126.81 123.46 126.77 10,244,467 +2.16(+1.74%)
Mar 12, 2021 122.95 124.61 120.56 124.60 15,646,461 -1.97(-1.55%)
Mar 11, 2021 123.89 127.00 122.48 126.57 18,934,962 +7.37(+6.18%)
Mar 10, 2021 124.10 124.67 118.53 119.20 19,811,036 -0.55(-0.46%)
Mar 09, 2021 115.08 120.85 114.39 119.75 25,646,950 +11.30(+10.42%)
Mar 08, 2021 115.08 116.93 107.45 108.45 23,838,534 -6.70(-5.82%)
Mar 05, 2021 117.27 117.48 104.51 115.15 39,635,160 -1.34(-1.15%)
Mar 04, 2021 122.16 123.87 112.75 116.49 27,662,338 -6.57(-5.34%)
Mar 03, 2021 130.73 131.25 122.40 123.06 16,718,040 -8.26(-6.29%)
Mar 02, 2021 135.98 136.10 130.98 131.32 9,379,233 -3.14(-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.