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 31, 2019 39.65 39.77 39.23 39.29 353,326 -1.04(-2.58%)
May 30, 2019 40.33 40.63 40.00 40.33 207,807 +0.25(+0.63%)
May 29, 2019 40.10 40.33 39.72 40.08 521,005 -0.33(-0.81%)
May 28, 2019 40.79 41.07 40.36 40.40 279,865 -0.24(-0.59%)
May 24, 2019 40.98 41.03 40.43 40.65 306,464 +0.10(+0.24%)
May 23, 2019 41.08 41.28 40.19 40.55 530,599 -1.15(-2.75%)
May 22, 2019 42.01 42.36 41.67 41.70 528,184 -0.65(-1.53%)
May 21, 2019 41.74 42.39 41.70 42.34 322,564 +0.94(+2.26%)
May 20, 2019 41.65 41.98 41.34 41.41 503,935 -0.99(-2.34%)
May 17, 2019 42.90 43.19 42.31 42.40 305,635 -1.27(-2.92%)
May 16, 2019 43.55 43.90 43.50 43.67 448,523 +0.20(+0.47%)
May 15, 2019 42.61 43.48 42.44 43.47 323,547 +0.52(+1.21%)
May 14, 2019 42.49 43.27 42.36 42.95 299,055 +0.81(+1.92%)
May 13, 2019 43.24 43.50 42.08 42.14 720,034 -2.46(-5.51%)
May 10, 2019 44.17 44.79 43.46 44.60 286,040 +0.20(+0.46%)
May 09, 2019 44.19 44.60 43.32 44.40 428,591 -0.39(-0.86%)
May 08, 2019 44.92 45.27 44.43 44.78 342,544 -0.84(-1.84%)
May 07, 2019 46.57 46.77 45.24 45.62 474,977 -1.47(-3.11%)
May 06, 2019 45.39 47.12 45.21 47.09 402,829 +0.41(+0.89%)
May 03, 2019 45.76 46.67 45.55 46.67 323,052 +1.33(+2.94%)
May 02, 2019 45.26 45.43 44.50 45.34 432,736 +0.22(+0.49%)
May 01, 2019 45.82 46.02 45.12 45.12 522,733 -0.42(-0.93%)
Apr 30, 2019 46.11 46.31 45.30 45.55 394,743 -0.55(-1.19%)
Apr 29, 2019 46.03 46.53 46.01 46.10 229,476 +0.10(+0.21%)
Apr 26, 2019 45.90 46.00 45.41 46.00 235,861 +0.11(+0.23%)
Apr 25, 2019 46.12 46.30 45.55 45.89 437,808 -0.41(-0.90%)
Apr 24, 2019 46.78 46.78 46.28 46.31 351,416 -0.41(-0.87%)
Apr 23, 2019 45.77 46.87 45.73 46.71 349,905 +1.14(+2.50%)
Apr 22, 2019 45.30 45.64 45.18 45.57 255,794 +0.15(+0.34%)
Apr 18, 2019 45.44 45.63 44.77 45.42 342,958 +0.04(+0.09%)
Apr 17, 2019 46.94 46.98 45.20 45.38 449,755 -1.19(-2.55%)
Apr 16, 2019 46.53 46.82 46.39 46.57 365,739 +0.32(+0.69%)
Apr 15, 2019 46.78 46.84 45.78 46.25 460,120 -0.49(-1.05%)
Apr 12, 2019 47.05 47.12 46.64 46.74 341,921 +0.11(+0.23%)
Apr 11, 2019 47.20 47.20 46.50 46.64 351,467 -0.61(-1.29%)
Apr 10, 2019 46.70 47.24 46.54 47.24 311,581 +0.66(+1.41%)
Apr 09, 2019 46.93 47.12 46.51 46.59 326,276 -0.49(-1.04%)
Apr 08, 2019 47.05 47.24 46.75 47.08 276,238 -0.10(-0.20%)
Apr 05, 2019 46.59 47.20 46.48 47.18 264,890 +0.75(+1.62%)
Apr 04, 2019 46.66 46.74 45.83 46.42 379,584 -0.63(-1.33%)
Apr 03, 2019 46.48 47.34 46.39 47.05 466,380 +0.94(+2.03%)
Apr 02, 2019 45.80 46.16 45.55 46.12 293,500 +0.37(+0.80%)
Apr 01, 2019 45.64 45.84 45.41 45.75 338,692 +0.68(+1.50%)
Mar 29, 2019 44.93 45.17 44.57 45.07 251,309 +0.57(+1.28%)
Mar 28, 2019 44.15 44.62 43.87 44.50 213,247 +0.47(+1.07%)
Mar 27, 2019 44.50 44.74 43.33 44.03 677,464 -0.48(-1.08%)
Mar 26, 2019 44.85 44.99 44.18 44.51 341,275 +0.19(+0.44%)
Mar 25, 2019 44.20 44.59 43.61 44.32 634,297 -0.10(-0.22%)
Mar 22, 2019 46.12 46.25 44.41 44.42 576,228 -1.95(-4.20%)
Mar 21, 2019 45.15 46.44 45.10 46.37 367,021 +0.94(+2.06%)
Mar 20, 2019 45.27 45.80 44.85 45.43 293,673 +0.12(+0.26%)
Mar 19, 2019 45.35 45.58 45.00 45.31 362,161 +0.13(+0.28%)
Mar 18, 2019 45.33 45.74 44.75 45.19 300,555 -0.13(-0.30%)
Mar 15, 2019 45.11 45.58 44.95 45.32 402,675 +0.34(+0.75%)
Mar 14, 2019 45.30 45.40 44.88 44.99 235,974 -0.29(-0.64%)
Mar 13, 2019 45.08 45.47 44.90 45.28 516,477 +0.38(+0.84%)
Mar 12, 2019 44.85 45.11 44.40 44.90 478,869 +0.13(+0.28%)
Mar 11, 2019 43.54 44.77 43.40 44.77 478,609 +1.50(+3.48%)
Mar 08, 2019 42.27 43.32 41.84 43.27 316,106 +0.28(+0.65%)
Mar 07, 2019 43.49 43.64 42.70 42.99 369,939 -0.76(-1.74%)
Mar 06, 2019 44.72 44.72 43.66 43.75 500,566 -0.96(-2.16%)
Mar 05, 2019 44.54 45.03 44.03 44.72 409,926 +0.13(+0.28%)
Mar 04, 2019 45.52 45.57 43.89 44.59 338,808 -0.55(-1.22%)
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.