Skip to main content

Ark Innovation ETF (NY: ARKK )

36.00 -0.32 (-0.88%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 41.04 41.88 41.04 41.33 337,479 +1.03(+2.55%)
Oct 30, 2018 39.01 40.41 38.91 40.30 522,786 +1.00(+2.54%)
Oct 29, 2018 40.74 40.95 38.58 39.30 262,249 -0.40(-1.00%)
Oct 26, 2018 38.80 40.53 38.69 39.70 337,624 -0.32(-0.80%)
Oct 25, 2018 39.34 40.45 39.16 40.02 499,140 +1.79(+4.67%)
Oct 24, 2018 40.66 40.77 38.23 38.23 313,865 -2.30(-5.68%)
Oct 23, 2018 39.29 40.87 39.01 40.53 419,196 +0.31(+0.77%)
Oct 22, 2018 40.40 40.61 39.63 40.22 222,543 +0.12(+0.29%)
Oct 19, 2018 41.07 41.56 40.01 40.11 258,910 -0.76(-1.85%)
Oct 18, 2018 41.86 41.87 40.57 40.86 262,297 -1.23(-2.93%)
Oct 17, 2018 42.60 42.71 41.44 42.10 305,497 -0.25(-0.60%)
Oct 16, 2018 40.91 42.45 40.72 42.35 383,653 +1.93(+4.78%)
Oct 15, 2018 40.55 40.78 39.84 40.42 200,253 -0.37(-0.90%)
Oct 12, 2018 40.90 41.03 39.90 40.78 403,563 +1.28(+3.24%)
Oct 11, 2018 39.85 40.52 39.14 39.50 1,058,182 -0.39(-0.97%)
Oct 10, 2018 41.79 41.98 39.85 39.89 798,774 -2.19(-5.21%)
Oct 09, 2018 41.83 42.53 41.77 42.09 660,235 +0.19(+0.46%)
Oct 08, 2018 42.47 42.78 41.30 41.89 550,350 -0.80(-1.86%)
Oct 05, 2018 43.38 43.74 41.90 42.69 473,725 -0.83(-1.90%)
Oct 04, 2018 44.90 44.90 43.14 43.51 411,902 -1.41(-3.13%)
Oct 03, 2018 45.16 45.23 44.61 44.92 304,851 +0.09(+0.19%)
Oct 02, 2018 46.06 46.07 44.60 44.83 785,992 -1.18(-2.57%)
Oct 01, 2018 46.93 47.05 45.86 46.02 260,225 +0.07(+0.15%)
Sep 28, 2018 46.04 46.39 45.83 45.95 286,625 -0.84(-1.80%)
Sep 27, 2018 46.71 46.91 46.56 46.79 222,489 +0.39(+0.84%)
Sep 26, 2018 46.55 46.88 46.34 46.40 196,770 +0.04(+0.08%)
Sep 25, 2018 46.07 46.46 45.98 46.37 202,201 +0.43(+0.93%)
Sep 24, 2018 45.38 45.97 45.20 45.94 210,944 +0.16(+0.36%)
Sep 21, 2018 47.27 47.27 45.74 45.77 314,958 -1.14(-2.42%)
Sep 20, 2018 46.88 47.22 46.52 46.91 231,441 +0.21(+0.46%)
Sep 19, 2018 46.71 46.88 46.34 46.70 220,547 -0.03(-0.06%)
Sep 18, 2018 45.96 46.89 45.96 46.72 306,389 +0.83(+1.82%)
Sep 17, 2018 46.68 46.92 45.86 45.89 337,810 -0.93(-1.99%)
Sep 14, 2018 46.64 47.17 46.42 46.82 266,741 +0.29(+0.63%)
Sep 13, 2018 46.58 47.01 46.29 46.53 279,234 +0.35(+0.76%)
Sep 12, 2018 46.02 46.26 45.34 46.18 237,055 +0.15(+0.32%)
Sep 11, 2018 45.20 46.08 45.04 46.04 206,661 +0.55(+1.22%)
Sep 10, 2018 45.62 45.63 45.04 45.48 234,026 +0.13(+0.28%)
Sep 07, 2018 45.23 45.96 44.82 45.36 422,829 -0.30(-0.66%)
Sep 06, 2018 46.75 46.83 45.50 45.66 456,803 -0.92(-1.98%)
Sep 05, 2018 47.57 47.57 46.15 46.58 488,587 -1.15(-2.40%)
Sep 04, 2018 47.98 48.04 47.27 47.72 327,246 -0.51(-1.07%)
Aug 31, 2018 48.24 48.24 48.24 0 +0.10(+0.20%)
Aug 30, 2018 48.01 48.37 47.72 48.14 243,141 -0.03(-0.06%)
Aug 29, 2018 47.69 48.31 47.39 48.17 449,042 +0.62(+1.31%)
Aug 28, 2018 47.56 47.69 47.22 47.55 240,786 +0.11(+0.23%)
Aug 27, 2018 46.97 47.44 46.72 47.44 378,639 +0.80(+1.71%)
Aug 24, 2018 46.16 46.72 46.16 46.65 346,588 +0.70(+1.52%)
Aug 23, 2018 46.17 46.46 45.75 45.95 249,524 -0.07(-0.15%)
Aug 22, 2018 45.77 46.23 45.76 46.02 238,787 +0.04(+0.08%)
Aug 21, 2018 45.07 46.10 45.07 45.98 369,612 +0.96(+2.13%)
Aug 20, 2018 44.41 45.04 44.11 45.02 172,685 +0.53(+1.20%)
Aug 17, 2018 44.89 44.89 44.05 44.48 300,225 -0.55(-1.23%)
Aug 16, 2018 44.76 45.36 44.75 45.04 226,873 +0.47(+1.05%)
Aug 15, 2018 44.93 45.18 44.14 44.57 365,255 -0.93(-2.05%)
Aug 14, 2018 45.47 45.65 45.13 45.50 260,964 +0.26(+0.58%)
Aug 13, 2018 45.66 45.71 45.07 45.24 219,129 -0.31(-0.68%)
Aug 10, 2018 45.00 45.63 44.27 45.55 256,850 +0.11(+0.23%)
Aug 09, 2018 45.28 45.96 45.09 45.44 206,979 +0.16(+0.36%)
Aug 08, 2018 45.49 45.53 45.15 45.28 343,337 +0.05(+0.11%)
Aug 07, 2018 44.74 45.32 44.55 45.23 798,079 +0.64(+1.44%)
Aug 06, 2018 44.23 44.67 44.08 44.59 330,641 +0.46(+1.03%)
Aug 03, 2018 44.72 44.77 44.11 44.13 257,983 -0.39(-0.87%)
Aug 02, 2018 43.45 44.59 43.32 44.52 515,835 +1.11(+2.55%)
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.