Skip to main content

Ark Innovation ETF (NY: ARKK )

46.18 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 37.40 39.12 37.20 37.42 23,851,456 -0.07(-0.19%)
Sep 29, 2022 38.78 38.97 37.05 37.49 21,652,848 -2.17(-5.48%)
Sep 28, 2022 38.12 39.93 37.89 39.66 27,110,786 +1.77(+4.66%)
Sep 27, 2022 38.30 38.93 37.16 37.89 25,003,820 +0.77(+2.08%)
Sep 26, 2022 37.47 38.83 37.02 37.12 23,575,914 -0.40(-1.06%)
Sep 23, 2022 37.66 38.34 36.78 37.52 29,409,152 -0.77(-2.02%)
Sep 22, 2022 39.73 39.96 38.13 38.29 25,860,496 -1.72(-4.29%)
Sep 21, 2022 41.28 42.43 40.01 40.01 26,902,140 -1.09(-2.65%)
Sep 20, 2022 41.55 42.22 41.00 41.10 16,218,918 -1.04(-2.47%)
Sep 19, 2022 41.66 42.19 40.85 42.14 18,959,810 -0.09(-0.21%)
Sep 16, 2022 43.17 43.20 41.75 42.23 29,977,278 -2.11(-4.76%)
Sep 15, 2022 42.86 45.14 42.77 44.34 23,278,034 +0.95(+2.19%)
Sep 14, 2022 42.36 43.43 41.51 43.39 25,120,174 +1.16(+2.75%)
Sep 13, 2022 42.67 43.22 42.06 42.23 30,694,734 -3.07(-6.79%)
Sep 12, 2022 44.55 45.30 44.04 45.30 17,965,770 +1.07(+2.42%)
Sep 09, 2022 43.07 44.44 43.05 44.23 18,843,060 +1.88(+4.45%)
Sep 08, 2022 40.41 42.38 40.17 42.35 22,410,784 +1.22(+2.97%)
Sep 07, 2022 39.43 41.21 39.38 41.13 19,862,670 +1.37(+3.44%)
Sep 06, 2022 40.40 40.51 39.16 39.76 18,500,036 -0.50(-1.23%)
Sep 02, 2022 42.10 42.24 40.05 40.25 25,626,742 -1.12(-2.71%)
Sep 01, 2022 40.82 41.42 39.46 41.37 31,535,206 -0.16(-0.38%)
Aug 31, 2022 42.44 42.91 41.15 41.53 21,276,210 -0.03(-0.07%)
Aug 30, 2022 42.45 42.89 40.84 41.56 20,695,178 -0.22(-0.52%)
Aug 29, 2022 41.55 43.04 41.51 41.78 21,339,108 -0.70(-1.66%)
Aug 26, 2022 45.27 45.35 42.44 42.49 30,300,584 -2.92(-6.42%)
Aug 25, 2022 44.67 45.40 44.01 45.40 14,790,309 +1.27(+2.88%)
Aug 24, 2022 43.22 44.78 42.78 44.13 17,457,148 +1.12(+2.61%)
Aug 23, 2022 43.14 44.23 42.38 43.01 20,875,382 -0.24(-0.55%)
Aug 22, 2022 43.60 44.42 42.92 43.25 23,718,020 -1.07(-2.42%)
Aug 19, 2022 45.86 46.03 44.12 44.32 27,007,850 -2.79(-5.92%)
Aug 18, 2022 47.71 47.75 46.41 47.11 20,820,722 -0.53(-1.10%)
Aug 17, 2022 49.09 49.63 47.48 47.63 26,250,582 -2.69(-5.34%)
Aug 16, 2022 51.55 51.69 48.92 50.32 24,008,422 -1.44(-2.78%)
Aug 15, 2022 51.12 52.23 50.73 51.76 14,927,175 +0.18(+0.35%)
Aug 12, 2022 50.31 51.64 49.50 51.58 21,033,770 +2.07(+4.19%)
Aug 11, 2022 51.81 53.41 49.28 49.51 35,415,460 -1.64(-3.20%)
Aug 10, 2022 49.93 51.22 48.64 51.14 29,235,546 +3.51(+7.37%)
Aug 09, 2022 49.45 49.60 46.99 47.63 23,412,544 -2.75(-5.45%)
Aug 08, 2022 50.05 51.99 49.85 50.38 23,236,410 +0.72(+1.46%)
Aug 05, 2022 48.28 50.36 47.56 49.66 24,618,416 -0.10(-0.20%)
Aug 04, 2022 49.66 50.73 48.59 49.76 21,357,488 +0.41(+0.82%)
Aug 03, 2022 47.58 49.63 46.93 49.35 25,744,994 +2.83(+6.08%)
Aug 02, 2022 44.63 47.31 44.51 46.52 22,979,682 +1.21(+2.67%)
Aug 01, 2022 44.12 46.24 43.65 45.31 17,418,604 +0.56(+1.24%)
Jul 29, 2022 44.44 44.94 43.66 44.76 18,788,012 -1.04(-2.27%)
Jul 28, 2022 45.56 46.51 43.77 45.80 23,638,128 -0.20(-0.43%)
Jul 27, 2022 44.14 46.26 43.58 46.00 24,588,100 +2.89(+6.69%)
Jul 26, 2022 44.40 44.41 43.05 43.11 19,227,662 -2.16(-4.78%)
Jul 25, 2022 45.56 45.82 44.31 45.27 15,506,861 -0.60(-1.30%)
Jul 22, 2022 48.59 48.93 45.36 45.87 26,873,152 -2.69(-5.54%)
Jul 21, 2022 47.30 48.84 47.00 48.56 24,755,366 +0.83(+1.75%)
Jul 20, 2022 45.76 48.61 45.63 47.72 33,598,216 +2.30(+5.07%)
Jul 19, 2022 44.49 45.47 43.08 45.42 22,905,810 +1.81(+4.16%)
Jul 18, 2022 44.88 45.79 43.32 43.61 21,117,124 -0.14(-0.32%)
Jul 15, 2022 43.28 43.82 41.85 43.75 24,304,478 +1.00(+2.34%)
Jul 14, 2022 43.25 43.55 41.92 42.74 20,337,388 -0.90(-2.07%)
Jul 13, 2022 42.09 44.78 41.97 43.65 27,384,022 -0.31(-0.70%)
Jul 12, 2022 43.99 44.91 42.29 43.95 28,170,294 +0.69(+1.60%)
Jul 11, 2022 45.80 46.11 43.15 43.26 27,912,392 -3.21(-6.91%)
Jul 08, 2022 45.32 47.72 44.97 46.47 32,244,780 +0.03(+0.06%)
Jul 07, 2022 43.73 46.51 43.45 46.44 24,924,176 +2.85(+6.53%)
Jul 06, 2022 44.41 45.58 43.20 43.60 32,985,056 -1.00(-2.25%)
Jul 05, 2022 40.23 44.60 39.51 44.60 35,416,144 +3.72(+9.10%)
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.