Indicators

Ark Innovation ETF (NY: ARKK )

42.91 -0.11 (-0.26%)

Official Closing Price Updated: 8:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	67.51	70.79	66.89	69.89	24,388,578	+2.63(+3.91%)
Feb 25, 2022	65.98	67.26	64.63	67.26	23,619,238	+2.18(+3.35%)
Feb 24, 2022	57.07	65.41	57.03	65.08	38,401,344	+4.70(+7.79%)
Feb 23, 2022	63.55	64.33	60.37	60.38	22,842,858	-2.49(-3.96%)
Feb 22, 2022	62.93	65.74	62.23	62.87	26,337,582	-1.40(-2.18%)
Feb 18, 2022				64.26	0	-3.35(-4.96%)
Feb 17, 2022	71.07	71.32	67.17	67.62	19,585,412	-4.65(-6.44%)
Feb 16, 2022	73.21	73.22	71.08	72.27	15,206,356	-2.39(-3.20%)
Feb 15, 2022	72.39	74.77	71.68	74.66	19,286,346	+3.86(+5.45%)
Feb 14, 2022	70.95	73.52	69.98	70.80	22,891,378	-0.51(-0.71%)
Feb 11, 2022	73.64	75.61	70.33	71.31	30,432,176	-1.84(-2.52%)
Feb 10, 2022	73.70	77.60	72.50	73.15	32,818,254	-2.33(-3.09%)
Feb 09, 2022	73.02	75.85	72.91	75.48	22,248,848	+3.69(+5.14%)
Feb 08, 2022	71.44	72.18	69.88	71.79	17,843,430	-0.09(-0.12%)
Feb 07, 2022	72.07	75.08	71.23	71.88	20,704,936	-0.27(-0.37%)
Feb 04, 2022	69.17	73.04	67.64	72.15	29,309,348	+3.68(+5.37%)
Feb 03, 2022	69.56		68.29	68.47	31,610,504	-4.07(-5.61%)
Feb 02, 2022	76.77	76.92	71.32	72.54	31,132,172	-3.91(-5.11%)

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.