Skip to main content

Ark Innovation ETF (NY: ARKK )

45.89 -2.34 (-4.85%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 18.73 18.77 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(+0.25%)
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 4,962 +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 17.70 17.76 17.70 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 17.82 1,086 -0.37(-2.02%)
Nov 01, 2016 18.51 18.51 18.17 18.19 2,796 -0.18(-0.99%)
Oct 31, 2016 18.43 18.46 18.35 18.38 1,766 -0.06(-0.32%)
Oct 28, 2016 18.54 18.56 18.43 18.43 1,123 -0.17(-0.92%)
Oct 27, 2016 18.74 18.74 18.60 18.60 330 -0.15(-0.81%)
Oct 26, 2016 18.76 18.76 18.76 18.76 108 -0.09(-0.49%)
Oct 25, 2016 19.20 19.20 18.81 18.85 4,303 -0.22(-1.15%)
Oct 24, 2016 19.07 19.07 19.07 19.07 436 +0.13(+0.67%)
Oct 21, 2016 18.84 18.94 18.84 18.94 1,082 -0.04(-0.19%)
Oct 20, 2016 19.07 19.07 18.98 18.98 381 -0.07(-0.39%)
Oct 19, 2016 19.06 19.06 19.05 19.05 711 +0.07(+0.39%)
Oct 18, 2016 18.95 18.98 18.95 18.98 1,019 +0.30(+1.63%)
Oct 17, 2016 18.82 18.84 18.57 18.67 194,952 -0.13(-0.69%)
Oct 14, 2016 18.95 18.95 18.80 18.80 1,127 -0.19(-1.02%)
Oct 13, 2016 19.00 19.00 19.00 19.00 114 -0.24(-1.25%)
Oct 12, 2016 19.37 19.37 19.24 19.24 2,007 -0.14(-0.71%)
Oct 11, 2016 19.50 19.50 19.37 19.37 1,320 -0.83(-4.11%)
Oct 10, 2016 20.20 20.20 20.20 20.20 109 +0.18(+0.92%)
Oct 07, 2016 20.02 20.02 20.02 20.02 247 -0.11(-0.55%)
Oct 06, 2016 20.52 20.52 20.13 20.13 596 -0.53(-2.56%)
Oct 05, 2016 20.60 20.68 20.59 20.66 8,588 +0.29(+1.42%)
Oct 04, 2016 20.59 20.59 20.37 20.37 5,845 -0.12(-0.58%)
Oct 03, 2016 20.49 20.49 20.49 20.49 362 +0.03(+0.13%)
Sep 30, 2016 20.31 20.46 20.31 20.46 854 +0.20(+1.00%)
Sep 29, 2016 20.37 20.39 20.23 20.26 3,869 -0.18(-0.90%)
Sep 28, 2016 20.38 20.44 20.32 20.44 20,630 +0.05(+0.25%)
Sep 27, 2016 20.30 20.39 20.29 20.39 1,928 +0.38(+1.91%)
Sep 26, 2016 20.03 20.03 20.01 20.01 546 -0.16(-0.77%)
Sep 23, 2016 20.21 20.21 20.17 20.17 368 +0.01(+0.04%)
Sep 22, 2016 20.07 20.16 20.07 20.16 1,341 +0.55(+2.82%)
Sep 21, 2016 19.71 19.71 19.61 19.61 2,330 -0.18(-0.93%)
Sep 20, 2016 19.79 19.79 19.79 19.79 1,161 +0.06(+0.33%)
Sep 19, 2016 19.72 19.72 19.72 19.72 109 +0.17(+0.85%)
Sep 15, 2016 19.34 19.56 19.34 19.56 21 +0.44(+2.32%)
Sep 14, 2016 19.12 19.12 19.12 19.12 181 +0.10(+0.55%)
Sep 13, 2016 18.99 19.01 18.99 19.01 750 -0.34(-1.78%)
Sep 09, 2016 19.35 19.36 19.35 19.36 14 -0.28(-1.40%)
Sep 08, 2016 19.63 19.63 19.62 19.63 2,926 +0.00(+0.01%)
Sep 07, 2016 19.61 19.63 19.61 19.63 259 +0.10(+0.51%)
Sep 06, 2016 19.53 19.53 19.53 19.53 168 +0.44(+2.30%)
Sep 02, 2016 19.03 19.09 19.09 19.09 1,409 +0.21(+1.09%)
Sep 01, 2016 18.89 18.89 18.89 18.89 109 -0.13(-0.70%)
Aug 31, 2016 19.25 19.25 19.02 19.02 223 -0.20(-1.06%)
Aug 30, 2016 19.22 19.22 19.22 19.22 195 -0.19(-0.97%)
Aug 29, 2016 19.43 19.43 19.41 19.41 382 +0.14(+0.72%)
Aug 26, 2016 19.27 19.27 19.27 19.27 112 -0.03(-0.15%)
Aug 25, 2016 19.35 19.35 19.30 19.30 819 -0.30(-1.51%)
Aug 24, 2016 19.72 19.72 19.60 19.60 690 -0.03(-0.13%)
Aug 23, 2016 19.70 19.70 19.62 19.62 2,513 +0.09(+0.48%)
Aug 22, 2016 19.49 19.53 19.49 19.53 1,328 +0.08(+0.41%)
Aug 19, 2016 19.45 19.45 19.45 19.45 108 -0.13(-0.68%)
Aug 18, 2016 19.58 19.58 19.58 19.58 447 +0.06(+0.29%)
Aug 17, 2016 19.53 19.53 19.53 19.53 143 -0.15(-0.78%)
Aug 16, 2016 19.76 19.76 19.65 19.68 2,645 +0.14(+0.71%)
Aug 12, 2016 19.54 19.54 19.54 19.54 4 +0.07(+0.36%)
Aug 11, 2016 19.47 19.47 19.47 19.47 108 +0.16(+0.83%)
Aug 10, 2016 19.32 19.33 19.31 19.31 16,620 +0.03(+0.15%)
Aug 09, 2016 19.28 19.28 19.28 19.28 122 -0.00(-0.00%)
Aug 08, 2016 19.29 19.29 19.28 19.28 764 +0.06(+0.33%)
Aug 05, 2016 19.22 19.22 19.22 19.22 108 +0.14(+0.74%)
Aug 04, 2016 19.14 19.14 19.08 19.08 216 +0.23(+1.22%)
Aug 03, 2016 18.85 18.85 18.85 18.85 110 +0.20(+1.07%)
Aug 02, 2016 18.59 18.65 18.59 18.65 731 -0.39(-2.03%)
Aug 01, 2016 19.11 19.11 19.03 19.03 1,351 +0.04(+0.20%)
Jul 29, 2016 18.99 19.00 18.99 19.00 547 -0.10(-0.53%)
Jul 28, 2016 19.10 19.10 19.10 19.10 162 +0.17(+0.89%)
Jul 27, 2016 18.86 18.93 18.86 18.93 541 +0.16(+0.87%)
Jul 26, 2016 18.77 18.77 18.77 18.77 109 +0.20(+1.07%)
Jul 25, 2016 18.54 18.57 18.54 18.57 856 -0.01(-0.05%)
Jul 22, 2016 18.58 18.58 18.58 18.58 126 -0.23(-1.20%)
Jul 21, 2016 18.77 18.80 18.77 18.80 639 -0.03(-0.18%)
Jul 20, 2016 18.73 18.84 18.73 18.84 256 +0.30(+1.62%)
Jul 19, 2016 18.53 18.53 18.53 18.53 113 -0.35(-1.87%)
Jul 18, 2016 18.89 18.89 18.89 18.89 330 +0.16(+0.87%)
Jul 15, 2016 18.71 18.72 18.66 18.72 1,131 +0.01(+0.05%)
Jul 14, 2016 18.71 18.71 18.71 18.71 108 -0.18(-0.95%)
Jul 13, 2016 19.02 19.02 18.89 18.89 541 +0.02(+0.10%)
Jul 12, 2016 18.82 18.88 18.82 18.88 758 +0.32(+1.74%)
Jul 11, 2016 18.62 18.64 18.55 18.55 2,341 +0.07(+0.40%)
Jul 08, 2016 18.48 18.48 18.48 18.48 184 +0.38(+2.09%)
Jul 07, 2016 18.10 18.10 18.10 18.10 114 +0.40(+2.24%)
Jul 06, 2016 17.92 17.92 17.70 17.70 1,463 -0.05(-0.30%)
Jul 05, 2016 17.72 17.81 17.72 17.76 777 -0.19(-1.04%)
Jul 01, 2016 17.95 17.95 17.95 17.95 108 +0.15(+0.83%)
Jun 30, 2016 17.69 17.80 17.69 17.80 573 +0.12(+0.68%)
Jun 29, 2016 17.68 17.68 17.68 17.68 130 +0.43(+2.47%)
Jun 28, 2016 17.22 17.25 17.22 17.25 689 +0.40(+2.40%)
Jun 27, 2016 16.92 16.97 16.84 16.85 11,258 -0.65(-3.69%)
Jun 24, 2016 17.72 17.72 17.48 17.49 14,870 -0.61(-3.36%)
Jun 23, 2016 17.96 18.16 17.96 18.10 7,327 +0.17(+0.93%)
Jun 22, 2016 17.93 17.93 17.93 17.93 130 -0.13(-0.72%)
Jun 21, 2016 17.98 18.09 17.98 18.06 3,059 -0.08(-0.46%)
Jun 20, 2016 18.16 18.37 18.15 18.15 10,573 +0.09(+0.51%)
Jun 17, 2016 17.99 18.06 17.99 18.06 1,593 +0.14(+0.77%)
Jun 16, 2016 17.92 17.92 17.92 17.92 128 +0.02(+0.10%)
Jun 15, 2016 17.92 17.92 17.90 17.90 325 +0.15(+0.83%)
Jun 14, 2016 17.93 17.93 17.66 17.75 7,293 -0.06(-0.36%)
Jun 13, 2016 18.07 18.07 17.81 17.82 7,654 -0.27(-1.48%)
Jun 10, 2016 18.08 18.08 18.08 18.08 194 -0.03(-0.15%)
Jun 09, 2016 18.13 18.18 18.11 18.11 5,700 -0.27(-1.46%)
Jun 08, 2016 18.35 18.38 18.35 18.38 306 -0.01(-0.05%)
Jun 07, 2016 18.44 18.46 18.31 18.39 7,624 +0.01(+0.05%)
Jun 06, 2016 18.18 18.38 18.18 18.38 3,138 +0.32(+1.79%)
Jun 03, 2016 18.07 18.10 18.01 18.06 3,647 -0.16(-0.87%)
Jun 02, 2016 18.13 18.23 18.13 18.21 2,129 +0.21(+1.14%)
Jun 01, 2016 18.01 18.01 18.01 18.01 163 +0.03(+0.15%)
May 31, 2016 17.95 18.03 17.90 17.98 3,386 +0.18(+1.04%)
May 27, 2016 17.88 17.80 17.80 17.80 6,611 +0.06(+0.36%)
May 26, 2016 17.66 17.73 17.66 17.73 1,234 +0.12(+0.68%)
May 25, 2016 17.50 17.62 17.47 17.61 5,444 +0.16(+0.90%)
May 24, 2016 17.47 17.47 17.46 17.46 222 +0.50(+2.96%)
May 23, 2016 16.95 16.95 16.95 16.95 117 +0.16(+0.97%)
May 20, 2016 16.80 16.80 16.79 16.79 3,197 +0.21(+1.29%)
May 19, 2016 16.61 16.61 16.54 16.58 758 -0.29(-1.70%)
May 18, 2016 16.87 16.87 16.87 16.87 113 +0.12(+0.72%)
May 17, 2016 16.74 16.74 16.74 16.74 108 -0.12(-0.71%)
May 16, 2016 16.87 16.87 16.87 16.87 120 +0.16(+0.94%)
May 13, 2016 16.72 16.72 16.71 16.71 796 +0.15(+0.89%)
May 12, 2016 16.87 16.87 16.56 16.56 1,902 -0.33(-1.96%)
May 11, 2016 16.89 16.89 16.89 16.89 108 -0.12(-0.73%)
May 10, 2016 17.01 17.01 17.01 17.01 108 +0.13(+0.78%)
May 09, 2016 16.89 16.89 16.84 16.88 856 +0.33(+2.01%)
May 06, 2016 16.67 16.87 16.55 16.55 3,243 -0.20(-1.21%)
May 05, 2016 16.75 16.75 16.75 16.75 108 -0.05(-0.27%)
May 04, 2016 16.79 16.80 16.79 16.80 543 -0.47(-2.72%)
May 03, 2016 17.27 17.27 17.27 17.27 182 -0.26(-1.47%)
May 02, 2016 17.51 17.53 17.51 17.53 342 +0.11(+0.64%)
Apr 29, 2016 17.46 17.46 17.42 17.42 7,778 -0.66(-3.65%)
Apr 28, 2016 18.08 18.08 18.08 18.08 164 +0.12(+0.64%)
Apr 27, 2016 18.00 18.00 17.96 17.96 286 -0.09(-0.51%)
Apr 26, 2016 18.05 18.06 18.05 18.06 3,610 -0.05(-0.25%)
Apr 25, 2016 18.20 18.20 18.07 18.10 706 -0.08(-0.46%)
Apr 22, 2016 18.20 18.20 18.18 18.18 1,143 -0.04(-0.24%)
Apr 21, 2016 18.14 18.23 18.14 18.23 498 +0.18(+0.98%)
Apr 20, 2016 17.78 18.05 17.78 18.05 773 +0.16(+0.88%)
Apr 19, 2016 18.11 18.11 17.89 17.89 1,166 -0.39(-2.13%)
Apr 18, 2016 18.30 18.30 18.28 18.28 5,442 +0.04(+0.23%)
Apr 15, 2016 18.24 18.24 18.24 18.24 3,259 -0.23(-1.25%)
Apr 14, 2016 18.47 18.47 18.47 18.47 320 +0.19(+1.06%)
Apr 13, 2016 18.28 18.28 18.28 18.28 109 +0.29(+1.64%)
Apr 12, 2016 17.98 17.98 17.98 17.98 3,365 +0.09(+0.52%)
Apr 08, 2016 17.89 17.89 17.89 17.89 216 -0.10(-0.56%)
Apr 07, 2016 18.22 18.22 17.99 17.99 2,091 +0.02(+0.09%)
Apr 06, 2016 17.95 17.98 17.95 17.98 444 +0.08(+0.43%)
Apr 05, 2016 17.90 17.90 17.90 17.90 601 -0.12(-0.67%)
Apr 04, 2016 18.02 18.02 18.02 18.02 1,083 +0.37(+2.09%)
Mar 31, 2016 17.66 17.74 17.65 17.65 86 +0.21(+1.22%)
Mar 30, 2016 17.62 17.62 17.44 17.44 1,539 +0.06(+0.35%)
Mar 29, 2016 17.38 17.38 17.38 17.38 295 +0.52(+3.09%)
Mar 24, 2016 16.79 16.86 16.79 16.86 2 -0.55(-3.18%)
Mar 22, 2016 17.38 17.41 17.38 17.41 8 +0.17(+0.99%)
Mar 21, 2016 17.24 17.24 17.24 17.24 135 +0.16(+0.96%)
Mar 18, 2016 17.05 17.11 17.05 17.08 4,218 +0.38(+2.25%)
Mar 17, 2016 16.70 16.70 16.70 16.70 122 +0.10(+0.61%)
Mar 16, 2016 16.46 16.60 16.46 16.60 2,360 +0.14(+0.84%)
Mar 15, 2016 16.61 16.61 16.46 16.46 443 -0.52(-3.04%)
Mar 14, 2016 17.00 17.00 16.98 16.98 222 +0.43(+2.62%)
Mar 11, 2016 16.54 16.54 16.54 16.54 1,083 +0.11(+0.65%)
Mar 10, 2016 16.92 16.92 16.43 16.43 472 -0.15(-0.93%)
Mar 09, 2016 16.64 16.64 16.59 16.59 1,170 -0.21(-1.26%)
Mar 08, 2016 16.80 16.80 16.80 16.80 181 -0.28(-1.62%)
Mar 07, 2016 16.82 17.08 16.82 17.08 1,555 -0.03(-0.16%)
Mar 04, 2016 16.87 17.20 16.87 17.10 1,418 +0.36(+2.18%)
Mar 03, 2016 16.33 16.74 16.33 16.74 2,438 +0.38(+2.34%)
Mar 02, 2016 16.36 16.36 16.36 16.36 111 +0.23(+1.40%)
Mar 01, 2016 16.13 16.13 16.13 16.13 523 +0.36(+2.25%)
Feb 29, 2016 15.78 15.78 15.78 15.78 130 +0.07(+0.47%)
Feb 26, 2016 15.70 15.70 15.70 15.70 108 +0.45(+2.96%)
Feb 25, 2016 15.25 15.25 15.25 15.25 198 +0.08(+0.54%)
Feb 24, 2016 15.12 15.17 15.10 15.17 975 +0.13(+0.86%)
Feb 23, 2016 15.04 15.04 15.04 15.04 217 -0.16(-1.03%)
Feb 22, 2016 15.20 15.20 15.20 15.20 2,579 +0.34(+2.30%)
Feb 19, 2016 14.85 14.85 14.85 14.85 178 +0.03(+0.19%)
Feb 18, 2016 14.83 14.83 14.83 14.83 2,448 -0.06(-0.37%)
Feb 17, 2016 14.76 14.88 14.76 14.88 554 +0.54(+3.73%)
Feb 16, 2016 14.35 14.35 14.35 14.35 216 +0.55(+4.01%)
Feb 12, 2016 13.65 13.79 13.79 13.79 4,552 +0.16(+1.15%)
Feb 11, 2016 13.54 13.64 13.54 13.64 2,332 -0.25(-1.83%)
Feb 10, 2016 13.89 13.89 13.89 13.89 108 +0.18(+1.31%)
Feb 09, 2016 13.67 13.82 13.67 13.71 899 +0.06(+0.41%)
Feb 08, 2016 13.82 13.89 13.54 13.65 3,515 -0.65(-4.52%)
Feb 05, 2016 14.53 14.54 14.30 14.30 3,291 -0.94(-6.17%)
Feb 04, 2016 15.27 15.33 15.23 15.24 2,530 +0.14(+0.94%)
Feb 03, 2016 15.05 15.10 15.05 15.10 347 -0.09(-0.56%)
Feb 02, 2016 15.19 15.19 15.19 15.19 108 -0.38(-2.46%)
Feb 01, 2016 15.57 15.57 15.57 15.57 112 +0.12(+0.81%)
Jan 29, 2016 15.40 15.44 15.38 15.44 1,097 +0.24(+1.58%)
Jan 28, 2016 15.20 15.20 15.20 15.20 256 -0.37(-2.36%)
Jan 27, 2016 16.15 16.15 15.53 15.57 2,883 -0.16(-1.01%)
Jan 26, 2016 15.73 15.73 15.73 15.73 110 -0.25(-1.56%)
Jan 25, 2016 15.98 15.98 15.98 15.98 242 -0.19(-1.20%)
Jan 22, 2016 16.23 16.23 16.17 16.17 433 +0.30(+1.92%)
Jan 21, 2016 16.07 16.07 15.87 15.87 429 +0.14(+0.88%)
Jan 20, 2016 15.43 15.76 15.14 15.73 4,544 -0.42(-2.57%)
Jan 19, 2016 16.10 16.15 16.10 16.15 861 +0.17(+1.04%)
Jan 15, 2016 16.00 15.98 15.98 15.98 3,902 -0.65(-3.94%)
Jan 14, 2016 16.38 16.63 16.22 16.63 1,338 +0.15(+0.90%)
Jan 13, 2016 17.00 17.19 16.43 16.49 2,320 -0.52(-3.06%)
Jan 12, 2016 16.91 17.23 16.87 17.01 1,851 +0.24(+1.46%)
Jan 11, 2016 16.91 16.91 16.76 16.76 2,341 -0.61(-3.50%)
Jan 08, 2016 17.37 17.37 17.37 17.37 610 -0.20(-1.15%)
Jan 07, 2016 17.97 17.97 17.53 17.58 921 -0.72(-3.93%)
Jan 06, 2016 18.30 18.30 18.30 18.30 217 -0.31(-1.69%)
Jan 05, 2016 18.67 18.67 18.61 18.61 277 +0.15(+0.80%)
Jan 04, 2016 18.43 18.47 18.32 18.46 1,741 -0.42(-2.20%)
Dec 31, 2015 19.01 18.88 18.88 18.88 758 -0.35(-1.82%)
Dec 30, 2015 19.29 19.29 19.22 19.23 3,293 +0.06(+0.29%)
Dec 29, 2015 19.17 19.17 19.17 19.17 330 -0.12(-0.62%)
Dec 28, 2015 19.29 19.29 19.29 19.29 174 +0.03(+0.15%)
Dec 24, 2015 19.26 19.26 19.26 19.26 108 +0.07(+0.37%)
Dec 23, 2015 19.14 19.19 19.14 19.19 221 +0.28(+1.46%)
Dec 22, 2015 18.91 18.91 18.91 18.91 110 +0.08(+0.43%)
Dec 21, 2015 18.89 18.89 18.83 18.83 510 -0.05(-0.29%)
Dec 18, 2015 18.95 18.95 18.82 18.89 1,661 -0.06(-0.30%)
Dec 17, 2015 18.81 19.05 18.81 18.94 631 +0.19(+1.03%)
Dec 16, 2015 18.77 18.77 18.75 18.75 1,259 +0.21(+1.11%)
Dec 15, 2015 18.73 18.73 18.49 18.55 1,287 +0.31(+1.69%)
Dec 14, 2015 18.29 18.42 18.04 18.24 958 -0.64(-3.39%)
Dec 11, 2015 19.01 19.01 18.88 18.88 448 -0.14(-0.71%)
Dec 10, 2015 19.01 19.01 19.01 19.01 110 +0.32(+1.71%)
Dec 09, 2015 18.91 19.49 18.69 18.69 2,269 -0.25(-1.31%)
Dec 08, 2015 18.70 18.94 18.70 18.94 1,154 +0.18(+0.96%)
Dec 07, 2015 19.08 19.08 18.74 18.76 1,515 -0.24(-1.26%)
Dec 04, 2015 19.01 19.01 19.00 19.00 475 +0.18(+0.98%)
Dec 03, 2015 18.84 18.87 18.82 18.82 554 -0.46(-2.39%)
Dec 02, 2015 19.31 19.31 19.27 19.28 2,543 +0.05(+0.23%)
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.