Skip to main content

Ark Innovation ETF (NY: ARKK )

50.32 +0.21 (+0.42%)
Streaming Delayed Price Updated: 9:59 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 45.21 45.67 42.86 43.73 31,693,600 -1.31(-2.91%)
May 27, 2022 42.89 45.06 42.80 45.03 30,282,682 +2.76(+6.52%)
May 26, 2022 40.36 42.64 40.11 42.28 27,017,720 +1.59(+3.90%)
May 25, 2022 38.77 41.10 38.74 40.69 31,926,078 +1.80(+4.64%)
May 24, 2022 40.76 40.94 38.30 38.89 38,049,404 -2.91(-6.95%)
May 23, 2022 42.19 42.51 40.42 41.79 33,318,426 -0.27(-0.64%)
May 20, 2022 43.49 44.08 39.65 42.06 39,772,232 -0.61(-1.44%)
May 19, 2022 40.87 43.79 40.38 42.67 48,264,884 +1.84(+4.52%)
May 18, 2022 41.71 43.38 40.62 40.83 36,083,604 -1.89(-4.43%)
May 17, 2022 42.17 43.02 40.33 42.72 36,208,728 +2.04(+5.02%)
May 16, 2022 42.85 43.56 40.59 40.68 46,067,632 -2.56(-5.92%)
May 13, 2022 40.67 43.75 40.52 43.24 62,369,416 +4.57(+11.82%)
May 12, 2022 35.62 40.21 34.81 38.67 81,401,824 +2.04(+5.58%)
May 11, 2022 38.94 40.66 36.33 36.62 72,032,856 -4.12(-10.10%)
May 10, 2022 42.30 43.75 38.40 40.74 60,264,900 -0.05(-0.12%)
May 09, 2022 43.76 44.60 40.42 40.79 43,884,688 -4.46(-9.86%)
May 06, 2022 47.25 47.25 43.63 45.25 45,347,628 -2.10(-4.44%)
May 05, 2022 50.81 50.81 46.56 47.36 37,391,516 -4.64(-8.93%)
May 04, 2022 49.33 52.27 47.07 52.00 51,619,436 +2.54(+5.13%)
May 03, 2022 49.27 51.00 48.73 49.46 22,083,210 -0.26(-0.52%)
May 02, 2022 46.61 49.72 45.97 49.72 33,848,132 +2.98(+6.37%)
Apr 29, 2022 48.23 50.84 46.70 46.74 24,996,622 -1.73(-3.56%)
Apr 28, 2022 48.28 49.19 45.51 48.47 39,239,840 -0.68(-1.39%)
Apr 27, 2022 50.19 51.41 49.05 49.15 26,055,776 -1.11(-2.21%)
Apr 26, 2022 53.38 53.74 50.09 50.26 24,172,540 -3.64(-6.75%)
Apr 25, 2022 51.61 54.17 51.52 53.90 26,273,462 +1.87(+3.60%)
Apr 22, 2022 53.09 54.52 51.69 52.03 22,113,688 -0.87(-1.65%)
Apr 21, 2022 57.28 58.24 52.47 52.90 27,027,998 -2.77(-4.97%)
Apr 20, 2022 58.78 58.94 55.67 55.67 22,927,078 -3.51(-5.93%)
Apr 19, 2022 56.74 59.92 56.39 59.18 18,436,398 +2.30(+4.05%)
Apr 18, 2022 58.09 58.41 55.85 56.88 16,312,978 -1.63(-2.78%)
Apr 14, 2022 61.02 61.07 58.41 58.50 21,496,998 -2.72(-4.44%)
Apr 13, 2022 59.09 61.61 58.53 61.22 21,056,526 +1.87(+3.16%)
Apr 12, 2022 60.93 62.73 58.87 59.35 25,555,046 +0.00(+0.00%)
Apr 11, 2022 58.82 60.32 57.68 59.35 20,655,326 -0.80(-1.34%)
Apr 08, 2022 61.69 62.06 59.92 60.15 20,775,264 -1.99(-3.21%)
Apr 07, 2022 62.64 64.23 60.11 62.14 25,033,292 -0.73(-1.17%)
Apr 06, 2022 64.31 64.63 61.41 62.88 35,805,600 -3.05(-4.63%)
Apr 05, 2022 69.59 70.10 65.66 65.93 20,786,452 -3.99(-5.70%)
Apr 04, 2022 67.66 70.25 67.43 69.92 16,095,459 +2.94(+4.38%)
Apr 01, 2022 66.22 68.05 65.76 66.98 16,004,485 +1.24(+1.89%)
Mar 31, 2022 67.83 68.08 65.72 65.74 17,554,856 -2.37(-3.48%)
Mar 30, 2022 69.90 71.31 67.59 68.11 27,390,172 -2.69(-3.80%)
Mar 29, 2022 67.96 71.41 67.37 70.80 31,003,286 +4.29(+6.46%)
Mar 28, 2022 64.88 66.81 63.99 66.51 20,036,000 +2.53(+3.95%)
Mar 25, 2022 65.69 65.95 62.94 63.98 22,369,644 -1.87(-2.85%)
Mar 24, 2022 65.72 65.90 62.84 65.85 20,959,248 +0.72(+1.11%)
Mar 23, 2022 65.40 67.67 64.19 65.13 20,733,448 -1.29(-1.94%)
Mar 22, 2022 63.38 67.02 63.30 66.42 23,318,246 +2.97(+4.67%)
Mar 21, 2022 64.60 65.45 62.09 63.45 26,696,116 -1.78(-2.72%)
Mar 18, 2022 61.77 65.43 61.73 65.23 31,258,470 +2.82(+4.51%)
Mar 17, 2022 58.80 62.42 58.07 62.41 25,070,432 +2.87(+4.81%)
Mar 16, 2022 55.34 59.54 55.25 59.54 42,465,180 +5.60(+10.39%)
Mar 15, 2022 52.23 54.27 51.42 53.94 29,140,786 +2.08(+4.02%)
Mar 14, 2022 54.63 55.52 51.63 51.86 29,124,710 -3.26(-5.92%)
Mar 11, 2022 59.88 59.90 54.87 55.12 26,600,252 -3.93(-6.65%)
Mar 10, 2022 60.02 60.06 57.67 59.05 18,194,658 -2.15(-3.52%)
Mar 09, 2022 59.87 62.04 59.80 61.20 20,749,350 +3.06(+5.27%)
Mar 08, 2022 57.21 60.70 55.76 58.14 32,180,432 +0.57(+0.98%)
Mar 07, 2022 60.33 61.67 56.03 57.57 24,796,336 -2.16(-3.62%)
Mar 04, 2022 62.74 63.88 59.21 59.73 23,159,012 -3.00(-4.79%)
Mar 03, 2022 67.46 67.48 62.21 62.74 24,411,180 -4.26(-6.36%)
Mar 02, 2022 67.90 68.06 64.61 67.00 18,948,214 -0.74(-1.10%)
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.