Skip to main content

Ark Innovation ETF (NY: ARKK )

50.08 -0.03 (-0.06%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 18.43 18.43 18.27 18.27 2,120 -0.14(-0.74%)
Jan 29, 2015 18.35 18.40 18.12 18.40 958 +0.04(+0.20%)
Jan 28, 2015 18.45 18.45 18.36 18.36 384 -0.08(-0.44%)
Jan 27, 2015 18.45 18.45 18.45 18.45 1,280 -0.28(-1.49%)
Jan 26, 2015 18.73 18.73 18.73 18.73 193 +0.11(+0.58%)
Jan 23, 2015 18.69 18.71 18.62 18.62 5,519 +0.09(+0.50%)
Jan 22, 2015 18.28 18.52 18.28 18.52 3,199 +0.25(+1.37%)
Jan 21, 2015 18.02 18.27 18.02 18.27 453 +0.32(+1.81%)
Jan 20, 2015 17.87 17.96 17.77 17.95 1,110 +0.25(+1.43%)
Jan 16, 2015 18.04 18.04 17.68 17.70 1,000 +0.12(+0.67%)
Jan 15, 2015 17.97 17.97 17.58 17.58 3,215 -0.41(-2.26%)
Jan 14, 2015 17.99 17.99 17.89 17.99 3,584 -0.05(-0.30%)
Jan 13, 2015 18.28 18.28 18.03 18.04 496 -0.14(-0.79%)
Jan 12, 2015 18.71 18.71 18.18 18.18 1,628 +0.16(+0.90%)
Jan 09, 2015 18.14 18.14 17.99 18.02 1,235 -0.15(-0.85%)
Jan 08, 2015 17.99 18.18 17.99 18.18 724 +0.40(+2.23%)
Jan 07, 2015 17.90 17.90 17.73 17.78 4,350 +0.08(+0.46%)
Jan 06, 2015 17.86 17.86 17.47 17.70 3,661 -0.07(-0.38%)
Jan 05, 2015 18.38 18.38 17.74 17.76 3,570 -0.44(-2.41%)
Jan 02, 2015 18.95 18.95 18.01 18.20 6,219 +0.01(+0.05%)
Dec 31, 2014 18.36 18.19 18.19 18.19 1,440 -0.13(-0.69%)
Dec 30, 2014 18.57 18.57 18.30 18.32 1,062 -0.11(-0.62%)
Dec 29, 2014 18.47 18.47 18.43 18.43 1,657 -0.16(-0.84%)
Dec 26, 2014 18.42 18.59 18.42 18.59 2,628 +0.21(+1.13%)
Dec 24, 2014 18.64 18.38 18.38 18.38 3,545 +0.03(+0.16%)
Dec 23, 2014 18.41 18.41 18.32 18.35 1,990 +0.01(+0.03%)
Dec 22, 2014 18.36 18.36 18.27 18.35 1,357 +0.15(+0.84%)
Dec 19, 2014 18.22 18.22 18.08 18.19 2,309 +0.25(+1.41%)
Dec 18, 2014 17.90 17.96 17.90 17.94 1,163 +0.65(+3.76%)
Dec 17, 2014 17.25 17.29 17.25 17.29 831 +0.19(+1.11%)
Dec 16, 2014 17.20 17.36 17.10 17.10 1,620 -0.30(-1.71%)
Dec 15, 2014 17.72 17.72 17.40 17.40 1,423 -0.30(-1.67%)
Dec 12, 2014 17.89 17.89 17.70 17.70 909 -0.15(-0.82%)
Dec 11, 2014 17.91 17.91 17.84 17.84 1,022 +0.04(+0.20%)
Dec 10, 2014 18.08 18.08 17.81 17.81 996 -0.05(-0.25%)
Dec 09, 2014 17.67 17.85 17.60 17.85 1,495 +0.05(+0.25%)
Dec 08, 2014 18.13 18.13 17.76 17.81 941 -0.34(-1.89%)
Dec 05, 2014 18.22 18.22 18.14 18.15 8,191 +0.05(+0.25%)
Dec 04, 2014 18.17 18.21 18.08 18.10 2,108 -0.03(-0.15%)
Dec 03, 2014 18.13 18.13 18.13 18.13 664 +0.04(+0.20%)
Dec 02, 2014 18.09 18.09 18.09 18.09 941 -0.20(-1.09%)
Dec 01, 2014 18.29 18.29 18.29 18.29 609 -0.29(-1.55%)
Nov 28, 2014 18.54 18.64 18.53 18.58 1,662 +0.03(+0.15%)
Nov 26, 2014 18.53 18.55 18.55 18.55 997 +0.04(+0.19%)
Nov 25, 2014 18.52 18.52 18.52 18.52 661 +0.03(+0.15%)
Nov 24, 2014 18.36 18.49 18.36 18.49 2,164 +0.12(+0.64%)
Nov 21, 2014 18.38 18.38 18.37 18.37 1,437 +0.07(+0.39%)
Nov 20, 2014 18.16 18.30 18.14 18.30 1,385 -0.01(-0.05%)
Nov 19, 2014 18.31 18.31 18.31 18.31 1,174 -0.28(-1.51%)
Nov 18, 2014 18.59 18.59 18.59 18.59 1,108 +0.17(+0.93%)
Nov 17, 2014 18.58 18.58 18.37 18.42 3,783 -0.03(-0.15%)
Nov 14, 2014 18.43 18.45 18.43 18.45 1,456 +0.09(+0.49%)
Nov 13, 2014 18.41 18.43 18.32 18.36 13,149 -0.02(-0.10%)
Nov 12, 2014 18.28 18.37 18.27 18.37 2,548 +0.06(+0.35%)
Nov 11, 2014 18.67 18.67 18.26 18.31 3,158 -0.01(-0.05%)
Nov 10, 2014 18.19 18.32 18.19 18.32 4,288 +0.16(+0.89%)
Nov 07, 2014 18.18 18.18 18.12 18.16 1,606 -0.02(-0.10%)
Nov 06, 2014 18.13 18.18 18.11 18.18 2,216 +0.13(+0.70%)
Nov 05, 2014 18.51 18.51 18.05 18.05 16,525 -0.23(-1.28%)
Nov 04, 2014 18.23 18.29 18.23 18.28 8,746 -0.11(-0.59%)
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.