Skip to main content

Ark Innovation ETF (NY: ARKK )

46.18 +0.12 (+0.26%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 46.45 46.45 46.45 0 +0.09(+0.20%)
Aug 30, 2018 46.22 46.57 45.95 46.35 252,529 -0.03(-0.06%)
Aug 29, 2018 45.91 46.51 45.63 46.38 466,379 +0.60(+1.31%)
Aug 28, 2018 45.79 45.91 45.46 45.78 250,083 +0.10(+0.23%)
Aug 27, 2018 45.22 45.68 44.98 45.68 393,258 +0.77(+1.71%)
Aug 24, 2018 44.45 44.98 44.45 44.91 359,970 +0.67(+1.52%)
Aug 23, 2018 44.46 44.74 44.05 44.24 259,158 -0.07(-0.15%)
Aug 22, 2018 44.07 44.51 44.05 44.31 248,007 +0.04(+0.08%)
Aug 21, 2018 43.39 44.39 43.39 44.27 383,883 +0.93(+2.13%)
Aug 20, 2018 42.75 43.36 42.47 43.34 179,352 +0.51(+1.20%)
Aug 17, 2018 43.22 43.22 42.41 42.83 311,817 -0.53(-1.23%)
Aug 16, 2018 43.10 43.67 43.09 43.36 235,632 +0.45(+1.05%)
Aug 15, 2018 43.26 43.50 42.50 42.91 379,357 -0.90(-2.05%)
Aug 14, 2018 43.78 43.95 43.46 43.81 271,040 +0.25(+0.58%)
Aug 13, 2018 43.96 44.02 43.40 43.56 227,590 -0.30(-0.68%)
Aug 10, 2018 43.32 43.93 42.62 43.86 266,767 +0.10(+0.23%)
Aug 09, 2018 43.60 44.25 43.42 43.75 214,970 +0.16(+0.36%)
Aug 08, 2018 43.80 43.84 43.47 43.60 356,594 +0.05(+0.11%)
Aug 07, 2018 43.08 43.63 42.89 43.55 828,893 +0.62(+1.44%)
Aug 06, 2018 42.59 43.01 42.44 42.93 343,407 +0.44(+1.03%)
Aug 03, 2018 43.05 43.11 42.47 42.49 267,944 -0.37(-0.87%)
Aug 02, 2018 41.84 42.93 41.71 42.87 535,752 +1.07(+2.55%)
Aug 01, 2018 41.73 42.18 41.45 41.80 295,787 +0.17(+0.40%)
Jul 31, 2018 41.05 41.85 40.73 41.63 227,353 +0.89(+2.18%)
Jul 30, 2018 41.80 41.80 40.66 40.75 539,867 -1.05(-2.50%)
Jul 27, 2018 43.45 43.45 41.46 41.79 540,276 -1.66(-3.83%)
Jul 26, 2018 43.49 43.82 43.11 43.46 275,623 -0.34(-0.77%)
Jul 25, 2018 42.85 43.79 42.85 43.79 370,071 +0.92(+2.14%)
Jul 24, 2018 44.40 44.50 42.59 42.88 537,025 -1.15(-2.61%)
Jul 23, 2018 44.06 44.27 43.56 44.03 225,792 -0.15(-0.34%)
Jul 20, 2018 44.57 44.17 44.17 210,174 -0.24(-0.55%)
Jul 19, 2018 44.09 44.52 43.85 44.42 375,496 +0.21(+0.47%)
Jul 18, 2018 44.40 44.40 43.72 44.21 247,780 -0.13(-0.30%)
Jul 17, 2018 43.58 44.48 43.30 44.34 264,925 +0.48(+1.09%)
Jul 16, 2018 44.62 44.62 43.74 43.87 313,797 -0.75(-1.68%)
Jul 13, 2018 44.70 44.76 44.16 44.61 350,694 -0.01(-0.02%)
Jul 12, 2018 44.17 44.63 44.03 44.62 344,063 +0.78(+1.77%)
Jul 11, 2018 43.39 43.92 43.03 43.85 228,062 -0.04(-0.08%)
Jul 10, 2018 44.25 44.26 43.64 43.89 396,903 -0.20(-0.45%)
Jul 09, 2018 44.16 44.20 43.49 44.08 605,707 +0.44(+1.01%)
Jul 06, 2018 42.85 43.73 42.70 43.64 323,441 +0.87(+2.03%)
Jul 05, 2018 42.55 42.78 42.05 42.77 251,511 +0.58(+1.37%)
Jul 03, 2018 42.19 42.19 42.19 0 -0.42(-0.99%)
Jul 02, 2018 41.85 42.61 41.65 42.61 298,891 +0.58(+1.38%)
Jun 29, 2018 42.42 42.03 42.03 339,572 +0.01(+0.02%)
Jun 28, 2018 41.54 42.10 41.17 42.03 272,928 +0.49(+1.17%)
Jun 27, 2018 43.01 43.16 41.54 41.54 599,960 -1.23(-2.88%)
Jun 26, 2018 42.53 42.94 42.10 42.77 555,967 +0.45(+1.06%)
Jun 25, 2018 43.19 43.34 42.05 42.32 724,446 -1.23(-2.83%)
Jun 22, 2018 44.34 44.34 43.43 43.56 461,183 -0.57(-1.29%)
Jun 21, 2018 45.20 45.39 43.98 44.13 746,502 -1.07(-2.38%)
Jun 20, 2018 44.70 45.25 44.68 45.20 631,737 +0.89(+2.00%)
Jun 19, 2018 44.14 44.37 43.30 44.31 802,207 -0.40(-0.90%)
Jun 18, 2018 43.84 44.72 43.78 44.72 469,448 +0.53(+1.21%)
Jun 15, 2018 44.23 44.17 44.18 344,153 +0.01(+0.02%)
Jun 14, 2018 43.65 44.18 43.53 44.17 546,524 +0.81(+1.87%)
Jun 13, 2018 43.29 43.74 43.15 43.36 467,045 +0.21(+0.50%)
Jun 12, 2018 43.03 43.57 43.03 43.15 465,087 +0.36(+0.85%)
Jun 11, 2018 42.84 43.28 42.54 42.78 400,674 +0.07(+0.18%)
Jun 08, 2018 42.23 42.77 42.15 42.71 265,169 +0.25(+0.59%)
Jun 07, 2018 43.01 43.16 42.14 42.46 476,008 -0.41(-0.96%)
Jun 06, 2018 42.91 42.87 527,419 +0.73(+1.73%)
Jun 05, 2018 41.75 42.19 41.73 42.14 293,996 +0.54(+1.30%)
Jun 04, 2018 41.14 41.63 40.86 41.60 506,697 +0.69(+1.69%)
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.