Skip to main content

Ark Innovation ETF (NY: ARKK )

50.37 +0.26 (+0.52%)
Streaming Delayed Price Updated: 12:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 20.34 20.42 20.34 20.38 2,408 +0.08(+0.40%)
Jan 30, 2017 20.55 20.55 20.14 20.30 2,378 -0.16(-0.78%)
Jan 27, 2017 20.44 20.46 20.38 20.46 5,290 +0.06(+0.30%)
Jan 26, 2017 20.60 20.61 20.39 20.40 6,249 -0.12(-0.61%)
Jan 25, 2017 20.50 20.57 20.49 20.52 4,787 +0.17(+0.84%)
Jan 24, 2017 20.19 20.35 20.17 20.35 4,289 +0.15(+0.74%)
Jan 23, 2017 20.25 20.29 20.08 20.20 7,202 +0.05(+0.23%)
Jan 20, 2017 20.33 20.33 20.12 20.16 14,756 +0.02(+0.08%)
Jan 19, 2017 20.25 20.27 20.08 20.14 5,050 +0.03(+0.14%)
Jan 18, 2017 20.18 20.18 20.01 20.11 9,113 +0.07(+0.37%)
Jan 17, 2017 20.06 20.11 20.04 20.04 6,506 -0.31(-1.54%)
Jan 13, 2017 20.35 20.35 20.35 0 +0.21(+1.05%)
Jan 12, 2017 19.88 20.14 19.80 20.14 1,885 +0.05(+0.23%)
Jan 11, 2017 20.21 20.25 19.97 20.09 18,348 -0.16(-0.77%)
Jan 10, 2017 20.18 20.25 20.14 20.25 7,099 +0.28(+1.41%)
Jan 09, 2017 19.84 20.00 19.84 19.97 27,149 +0.26(+1.31%)
Jan 06, 2017 19.72 19.75 19.67 19.71 4,731 +0.20(+1.02%)
Jan 05, 2017 19.47 19.51 19.42 19.51 40,508 -0.19(-0.98%)
Jan 04, 2017 19.15 19.71 19.15 19.71 979 +0.85(+4.52%)
Jan 03, 2017 18.87 18.87 18.85 18.86 626 +0.36(+1.93%)
Dec 30, 2016 18.50 18.50 18.50 0 -0.13(-0.69%)
Dec 29, 2016 18.63 18.63 18.63 18.63 410 -0.09(-0.49%)
Dec 28, 2016 18.90 18.90 18.72 18.72 3,679 -0.39(-2.05%)
Dec 27, 2016 18.78 19.11 18.77 19.11 809 +0.37(+1.99%)
Dec 23, 2016 18.74 18.74 18.74 0 +0.08(+0.45%)
Dec 22, 2016 18.82 18.82 18.66 18.66 1,889 -0.26(-1.37%)
Dec 21, 2016 19.06 19.06 18.91 18.91 837 -0.30(-1.57%)
Dec 20, 2016 19.20 19.22 19.20 19.22 1,075 -0.06(-0.30%)
Dec 19, 2016 19.22 19.28 19.22 19.27 998 +0.06(+0.29%)
Dec 16, 2016 19.28 19.37 19.17 19.22 3,048 +0.04(+0.23%)
Dec 15, 2016 19.14 19.17 19.14 19.17 700 +0.34(+1.82%)
Dec 14, 2016 18.87 18.87 18.83 18.83 1,867 -0.13(-0.68%)
Dec 13, 2016 18.97 18.97 18.95 18.96 3,460 +0.14(+0.74%)
Dec 12, 2016 18.85 18.85 18.82 18.82 1,490 -0.00(-0.00%)
Dec 09, 2016 18.85 18.85 18.82 18.82 7,825 +0.07(+0.37%)
Dec 08, 2016 18.65 18.75 18.65 18.75 1,131 +0.23(+1.22%)
Dec 07, 2016 18.48 18.53 18.40 18.53 1,178 -0.09(-0.47%)
Dec 06, 2016 18.53 18.65 18.53 18.61 5,319 -0.02(-0.11%)
Dec 05, 2016 18.60 18.65 18.60 18.63 4,609 +0.37(+2.04%)
Dec 02, 2016 18.26 18.26 18.26 18.26 124 +0.14(+0.79%)
Dec 01, 2016 18.12 18.12 18.12 18.12 192 -0.43(-2.34%)
Nov 30, 2016 18.73 18.78 18.55 18.55 2,216 -0.23(-1.23%)
Nov 29, 2016 19.04 19.04 18.78 18.78 4,171 -0.46(-2.40%)
Nov 28, 2016 19.25 19.25 19.25 19.25 651 -0.08(-0.43%)
Nov 25, 2016 19.24 19.34 19.23 19.33 2,167 +0.11(+0.58%)
Nov 23, 2016 19.22 19.22 19.22 0 -0.09(-0.48%)
Nov 22, 2016 19.44 19.44 19.31 19.31 1,174 +0.05(+0.24%)
Nov 21, 2016 19.21 19.26 19.21 19.26 7,474 +0.21(+1.11%)
Nov 18, 2016 19.01 19.05 19.01 19.05 10,916 -0.06(-0.34%)
Nov 17, 2016 18.91 19.13 18.91 19.12 3,603 +0.12(+0.61%)
Nov 15, 2016 19.00 19.00 19.00 0 -0.08(-0.41%)
Nov 14, 2016 19.08 19.08 19.06 19.08 1,476 +0.29(+1.56%)
Nov 11, 2016 18.79 18.79 18.79 18.79 597 -0.07(-0.38%)
Nov 10, 2016 18.96 19.05 18.61 18.86 4,961 +0.36(+1.97%)
Nov 09, 2016 18.22 18.22 18.22 18.49 2,033 +0.05(+0.27%)
Nov 08, 2016 18.28 18.52 18.28 18.44 547 +0.16(+0.86%)
Nov 07, 2016 17.98 18.29 17.98 18.29 1,121 +0.52(+2.94%)
Nov 04, 2016 17.71 17.76 17.71 17.76 1,799 +0.05(+0.28%)
Nov 03, 2016 17.74 17.74 17.71 17.71 2,188 -0.11(-0.62%)
Nov 02, 2016 18.04 18.04 17.82 17.83 1,086 -0.37(-2.02%)
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.