Skip to main content

Ark Innovation ETF (NY: ARKK )

50.08 -0.03 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 38.37 39.76 38.37 39.60 21,692,718 +1.41(+3.69%)
Jan 30, 2023 39.37 39.75 38.15 38.19 26,956,370 -1.86(-4.65%)
Jan 27, 2023 37.71 40.35 37.61 40.06 38,023,844 +2.10(+5.54%)
Jan 26, 2023 38.48 38.85 37.01 37.95 23,689,572 +0.75(+2.03%)
Jan 25, 2023 36.12 37.27 35.39 37.20 24,795,402 +0.03(+0.08%)
Jan 24, 2023 37.29 38.29 36.96 37.17 22,089,564 -0.60(-1.58%)
Jan 23, 2023 36.38 37.79 36.02 37.77 25,181,148 +1.57(+4.33%)
Jan 20, 2023 35.04 36.32 34.52 36.20 25,283,980 +1.70(+4.91%)
Jan 19, 2023 35.01 35.32 34.15 34.50 24,566,526 -1.15(-3.23%)
Jan 18, 2023 37.28 37.70 35.63 35.65 29,487,774 -1.08(-2.94%)
Jan 17, 2023 35.92 36.81 35.18 36.73 19,392,132 +1.04(+2.92%)
Jan 13, 2023 34.37 35.72 34.32 35.69 26,657,654 +0.50(+1.41%)
Jan 12, 2023 34.61 35.21 33.10 35.20 26,801,398 +0.72(+2.10%)
Jan 11, 2023 33.65 34.47 33.18 34.47 22,971,890 +1.13(+3.39%)
Jan 10, 2023 32.37 33.36 32.32 33.34 19,097,046 +0.80(+2.47%)
Jan 09, 2023 32.16 33.17 31.76 32.54 26,128,208 +1.43(+4.59%)
Jan 06, 2023 30.67 31.42 29.80 31.11 24,801,838 +0.35(+1.13%)
Jan 05, 2023 31.13 31.17 30.30 30.76 15,802,363 -0.75(-2.39%)
Jan 04, 2023 30.63 31.68 30.32 31.52 24,210,208 +1.31(+4.33%)
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.