Indicators

Ark Innovation ETF (NY: ARKK )

44.07 +0.46 (+1.05%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.