Indicators

Ark Innovation ETF (NY: ARKK )

46.90 -0.52 (-1.10%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	137.57	138.87	132.84	135.19	7,315,406	-2.88(-2.09%)
Jan 28, 2021	136.30	139.51	135.88	138.07	5,944,726	+1.99(+1.46%)
Jan 27, 2021	136.78	140.16	132.95	136.08	10,114,613	-3.42(-2.45%)
Jan 26, 2021	144.84	144.93	139.40	139.50	8,219,460	-4.76(-3.30%)
Jan 25, 2021	146.12	147.39	140.59	144.27	8,701,041	+0.58(+0.40%)
Jan 22, 2021	141.74	143.77	141.53	143.69	5,809,930	+1.25(+0.88%)
Jan 21, 2021	145.99	145.99	142.17	142.44	7,397,097	-2.26(-1.56%)
Jan 20, 2021	146.51	147.34	144.31	144.70	8,085,086	+0.96(+0.67%)
Jan 19, 2021	142.98	143.82	141.75	143.74	7,317,478	+4.15(+2.97%)
Jan 15, 2021	144.46	145.58	139.36	139.58	9,647,533	-3.31(-2.32%)
Jan 14, 2021	141.01	145.03	140.44	142.90	7,791,941	+3.50(+2.51%)
Jan 13, 2021	139.60	141.15	138.20	139.40	5,257,312	+0.72(+0.52%)
Jan 12, 2021	137.88	139.34	136.76	138.68	6,134,127	+2.72(+2.00%)
Jan 11, 2021	137.95	138.32	134.56	135.95	8,339,743	-4.19(-2.99%)
Jan 08, 2021	139.70	143.25	137.01	140.15	13,044,004	+4.03(+2.96%)
Jan 07, 2021	129.01	136.35	128.98	136.11	8,252,950	+9.98(+7.92%)
Jan 06, 2021	124.61	129.00	123.79	126.13	6,945,474	+0.46(+0.37%)
Jan 05, 2021	122.34	125.75	122.05	125.67	5,433,044	+3.02(+2.46%)

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.