Skip to main content

Ark Innovation ETF (NY: ARKK )

50.11 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 40.68 41.06 40.30 40.63 267,055 -0.18(-0.44%)
May 30, 2018 40.36 40.89 40.36 40.81 414,747 +0.56(+1.39%)
May 29, 2018 40.18 40.47 39.80 40.25 211,559 -0.11(-0.28%)
May 25, 2018 40.36 40.36 40.36 0 -0.06(-0.14%)
May 24, 2018 40.45 40.65 40.18 40.42 294,754 -0.08(-0.21%)
May 23, 2018 39.86 40.50 39.72 40.50 436,495 +0.44(+1.10%)
May 22, 2018 40.18 40.27 39.90 40.06 259,018 +0.12(+0.30%)
May 21, 2018 40.18 40.35 39.70 39.94 319,123 +0.11(+0.28%)
May 18, 2018 40.25 40.32 39.78 39.83 241,698 -0.48(-1.18%)
May 17, 2018 40.16 40.61 40.00 40.31 295,950 +0.06(+0.14%)
May 16, 2018 39.88 40.43 39.77 40.25 219,806 +0.32(+0.79%)
May 15, 2018 39.86 40.01 39.55 39.93 283,387 -0.21(-0.51%)
May 14, 2018 40.18 40.75 39.99 40.14 281,036 +0.07(+0.17%)
May 11, 2018 39.84 40.09 39.65 40.07 229,972 +0.19(+0.49%)
May 10, 2018 39.80 40.21 39.72 39.88 302,974 +0.31(+0.78%)
May 09, 2018 38.72 39.61 38.65 39.57 297,434 +0.98(+2.54%)
May 08, 2018 38.17 38.59 38.04 38.59 236,209 +0.32(+0.83%)
May 07, 2018 37.56 38.43 37.56 38.27 263,714 +0.97(+2.61%)
May 04, 2018 36.41 37.48 36.37 37.30 125,392 +0.58(+1.58%)
May 03, 2018 36.70 36.87 36.04 36.72 231,519 -0.24(-0.66%)
May 02, 2018 36.90 37.34 36.58 36.96 174,318 -0.02(-0.05%)
May 01, 2018 36.47 37.04 36.40 36.98 129,300 +0.45(+1.23%)
Apr 30, 2018 36.74 37.27 36.41 36.53 212,693 -0.27(-0.74%)
Apr 27, 2018 37.28 37.38 36.38 36.80 135,038 -0.15(-0.40%)
Apr 26, 2018 36.73 37.00 36.30 36.95 182,766 +0.64(+1.75%)
Apr 25, 2018 36.96 37.09 35.92 36.32 325,430 -0.72(-1.94%)
Apr 24, 2018 37.66 38.05 36.60 37.04 305,985 -0.53(-1.42%)
Apr 23, 2018 38.41 38.43 37.19 37.57 258,418 -0.63(-1.64%)
Apr 20, 2018 38.45 38.55 38.01 38.19 196,368 -0.34(-0.87%)
Apr 19, 2018 38.88 38.99 38.32 38.53 270,042 -0.40(-1.03%)
Apr 18, 2018 38.88 39.12 38.67 38.93 335,869 +0.26(+0.68%)
Apr 17, 2018 37.96 38.75 37.83 38.67 270,019 +1.08(+2.88%)
Apr 16, 2018 37.89 37.90 37.40 37.59 201,452 -0.02(-0.05%)
Apr 13, 2018 38.19 38.29 37.31 37.61 249,222 -0.26(-0.69%)
Apr 12, 2018 37.90 38.12 37.66 37.87 275,291 +0.40(+1.07%)
Apr 11, 2018 37.18 38.04 37.01 37.47 205,452 +0.16(+0.43%)
Apr 10, 2018 36.84 37.51 36.65 37.31 374,572 +1.16(+3.21%)
Apr 09, 2018 36.36 36.99 36.15 36.15 200,400 +0.22(+0.62%)
Apr 06, 2018 36.60 36.99 35.66 35.92 251,763 -1.02(-2.76%)
Apr 05, 2018 37.36 37.36 36.49 36.94 343,721 +0.24(+0.66%)
Apr 04, 2018 34.87 36.76 34.76 36.70 280,137 +0.86(+2.40%)
Apr 03, 2018 35.90 36.06 35.16 35.84 355,530 +0.50(+1.43%)
Apr 02, 2018 36.19 36.44 34.95 35.33 635,183 -1.18(-3.22%)
Mar 29, 2018 36.51 36.51 36.51 0 +0.64(+1.77%)
Mar 28, 2018 36.52 36.69 35.45 35.88 700,096 -0.93(-2.54%)
Mar 27, 2018 39.12 39.16 36.63 36.81 658,661 -1.98(-5.11%)
Mar 26, 2018 38.70 38.99 37.74 38.79 334,096 +0.80(+2.12%)
Mar 23, 2018 38.69 39.03 37.91 37.99 449,578 -0.76(-1.95%)
Mar 22, 2018 39.27 39.71 38.75 38.75 341,397 -1.13(-2.84%)
Mar 21, 2018 39.95 40.24 39.69 39.88 270,144 -0.01(-0.02%)
Mar 20, 2018 40.13 40.14 39.68 39.89 224,191 +0.07(+0.19%)
Mar 19, 2018 40.18 40.45 39.35 39.81 508,585 -0.77(-1.89%)
Mar 16, 2018 40.84 40.92 40.56 40.58 285,294 -0.20(-0.48%)
Mar 15, 2018 41.42 41.58 40.61 40.77 315,969 -0.47(-1.13%)
Mar 14, 2018 41.76 41.87 40.93 41.24 391,219 -0.29(-0.70%)
Mar 13, 2018 42.27 42.38 41.32 41.53 560,761 -0.50(-1.20%)
Mar 12, 2018 42.23 42.32 41.87 42.04 690,710 +0.08(+0.20%)
Mar 09, 2018 41.61 42.01 41.31 41.95 712,742 +0.83(+2.02%)
Mar 08, 2018 41.04 41.21 40.75 41.12 563,614 +0.36(+0.89%)
Mar 07, 2018 40.78 40.75 527,048 +0.61(+1.51%)
Mar 06, 2018 40.14 40.23 39.73 40.15 574,354 +0.37(+0.94%)
Mar 05, 2018 38.89 39.92 38.73 39.77 450,475 +0.79(+2.04%)
Mar 02, 2018 37.33 39.06 37.30 38.98 383,251 +0.88(+2.31%)
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.