Ark Innovation ETF (NY: ARKK )

37.43 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2022 37.78 39.15 37.33 37.43 23,380,920 -0.40(-1.06%)
Sep 23, 2022 37.97 38.66 37.09 37.83 29,165,914 -0.78(-2.02%)
Sep 22, 2022 40.06 40.29 38.45 38.61 25,646,608 -1.73(-4.29%)
Sep 21, 2022 41.62 42.78 40.34 40.34 26,679,636 -1.10(-2.65%)
Sep 20, 2022 41.90 42.58 41.34 41.44 16,084,774 -1.05(-2.47%)
Sep 19, 2022 42.01 42.54 41.19 42.49 18,802,996 -0.09(-0.21%)
Sep 16, 2022 43.53 43.56 42.10 42.58 29,729,340 -2.13(-4.76%)
Sep 15, 2022 43.22 45.52 43.13 44.71 23,085,504 +0.96(+2.19%)
Sep 14, 2022 42.71 43.79 41.86 43.75 24,912,408 +1.17(+2.75%)
Sep 13, 2022 43.03 43.58 42.41 42.58 30,440,862 -3.10(-6.79%)
Sep 12, 2022 44.92 45.68 44.41 45.68 17,817,178 +1.08(+2.42%)
Sep 09, 2022 43.43 44.81 43.41 44.60 18,687,212 +1.90(+4.45%)
Sep 08, 2022 40.75 42.73 40.51 42.70 22,225,428 +1.23(+2.97%)
Sep 07, 2022 39.76 41.55 39.71 41.47 19,698,388 +1.38(+3.44%)
Sep 06, 2022 40.74 40.85 39.49 40.09 18,347,024 -0.50(-1.23%)
Sep 02, 2022 42.45 42.59 40.38 40.59 25,414,786 -1.13(-2.71%)
Sep 01, 2022 41.16 41.77 39.79 41.72 31,274,382 -0.16(-0.38%)
Aug 31, 2022 42.79 43.27 41.49 41.88 21,100,238 -0.03(-0.07%)
Aug 30, 2022 42.80 43.24 41.18 41.91 20,524,012 -0.22(-0.52%)
Aug 29, 2022 41.90 43.40 41.86 42.13 21,162,616 -0.71(-1.66%)
Aug 26, 2022 45.65 45.73 42.79 42.84 30,049,972 -2.94(-6.42%)
Aug 25, 2022 45.04 45.77 44.38 45.78 14,667,980 +1.28(+2.88%)
Aug 24, 2022 43.58 45.15 43.14 44.50 17,312,764 +1.13(+2.61%)
Aug 23, 2022 43.50 44.60 42.73 43.37 20,702,724 -0.24(-0.55%)
Aug 22, 2022 43.96 44.79 43.28 43.61 23,521,852 -1.08(-2.42%)
Aug 19, 2022 46.24 46.41 44.49 44.69 26,784,472 -2.81(-5.92%)
Aug 18, 2022 48.11 48.15 46.80 47.50 20,648,516 -0.53(-1.10%)
Aug 17, 2022 49.50 50.04 47.88 48.03 26,033,468 -2.71(-5.34%)
Aug 16, 2022 51.98 52.12 49.33 50.74 23,809,852 -1.45(-2.78%)
Aug 15, 2022 51.55 52.67 51.15 52.19 14,803,714 +0.18(+0.35%)
Aug 12, 2022 50.73 52.07 49.91 52.01 20,859,802 +2.09(+4.19%)
Aug 11, 2022 52.24 53.86 49.69 49.92 35,122,544 -1.65(-3.20%)
Aug 10, 2022 50.35 51.65 49.05 51.57 28,993,736 +3.54(+7.37%)
Aug 09, 2022 49.86 50.01 47.38 48.03 23,218,902 -2.77(-5.45%)
Aug 08, 2022 50.47 52.42 50.27 50.80 23,044,224 +0.73(+1.46%)
Aug 05, 2022 48.68 50.78 47.96 50.07 24,414,800 -0.10(-0.20%)
Aug 04, 2022 50.07 51.15 49.00 50.17 21,180,844 +0.41(+0.82%)
Aug 03, 2022 47.98 50.04 47.32 49.76 25,532,060 +2.85(+6.08%)
Aug 02, 2022 45.00 47.70 44.88 46.91 22,789,620 +1.22(+2.67%)
Aug 01, 2022 44.49 46.63 44.02 45.69 17,274,538 +0.56(+1.24%)
Jul 29, 2022 44.81 45.31 44.02 45.13 18,632,618 -1.05(-2.27%)
Jul 28, 2022 45.94 46.90 44.13 46.18 23,442,620 -0.20(-0.43%)
Jul 27, 2022 44.51 46.65 43.94 46.38 24,384,736 +2.91(+6.69%)
Jul 26, 2022 44.77 44.78 43.41 43.47 19,068,632 -2.18(-4.78%)
Jul 25, 2022 45.94 46.20 44.68 45.65 15,378,606 -0.60(-1.30%)
Jul 22, 2022 49.00 49.34 45.74 46.25 26,650,888 -2.71(-5.54%)
Jul 21, 2022 47.69 49.25 47.39 48.96 24,550,618 +0.84(+1.75%)
Jul 20, 2022 46.14 49.02 46.01 48.12 33,320,330 +2.32(+5.07%)
Jul 19, 2022 44.86 45.84 43.44 45.80 22,716,360 +1.83(+4.16%)
Jul 18, 2022 45.25 46.17 43.68 43.97 20,942,468 -0.14(-0.32%)
Jul 15, 2022 43.64 44.19 42.20 44.11 24,103,460 +1.01(+2.34%)
Jul 14, 2022 43.61 43.91 42.27 43.10 20,169,180 -0.91(-2.07%)
Jul 13, 2022 42.44 45.16 42.31 44.01 27,157,532 -0.31(-0.70%)
Jul 12, 2022 44.36 45.28 42.64 44.32 27,937,302 +0.70(+1.60%)
Jul 11, 2022 46.18 46.49 43.51 43.62 27,681,622 -3.24(-6.91%)
Jul 08, 2022 45.70 48.12 45.35 46.86 31,978,088 +0.03(+0.06%)
Jul 07, 2022 44.09 46.90 43.81 46.83 24,717,440 +2.87(+6.53%)
Jul 06, 2022 44.78 45.96 43.56 43.96 32,712,242 -1.01(-2.25%)
Jul 05, 2022 40.57 44.98 39.84 44.97 35,123,224 +3.75(+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.