Skip to main content

Ark Innovation ETF (NY: ARKK )

38.51 -1.88 (-4.65%)
Official Closing Price Updated: 8:00 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2023 39.70 40.08 38.46 38.51 26,733,724 -1.88(-4.65%)
Jan 27, 2023 38.02 40.69 37.92 40.39 37,709,788 +2.12(+5.54%)
Jan 26, 2023 38.80 39.17 37.32 38.27 23,493,908 +0.76(+2.03%)
Jan 25, 2023 36.42 37.58 35.68 37.51 24,590,604 +0.03(+0.08%)
Jan 24, 2023 37.60 38.61 37.27 37.48 21,907,116 -0.60(-1.58%)
Jan 23, 2023 36.68 38.10 36.32 38.08 24,973,164 +1.58(+4.33%)
Jan 20, 2023 35.33 36.62 34.81 36.50 25,075,148 +1.71(+4.92%)
Jan 19, 2023 35.30 35.61 34.44 34.79 24,363,620 -1.16(-3.23%)
Jan 18, 2023 37.59 38.01 35.93 35.95 29,244,220 -1.09(-2.94%)
Jan 17, 2023 36.22 37.12 35.47 37.04 19,231,964 +1.05(+2.92%)
Jan 13, 2023 34.66 36.02 34.61 35.99 26,437,476 +0.50(+1.41%)
Jan 12, 2023 34.90 35.50 33.38 35.49 26,580,032 +0.73(+2.10%)
Jan 11, 2023 33.93 34.76 33.46 34.76 22,782,154 +1.14(+3.39%)
Jan 10, 2023 32.64 33.64 32.59 33.62 18,939,314 +0.81(+2.47%)
Jan 09, 2023 32.43 33.45 32.02 32.81 25,912,402 +1.44(+4.59%)
Jan 06, 2023 30.93 31.68 30.05 31.37 24,596,988 +0.35(+1.13%)
Jan 05, 2023 31.39 31.43 30.55 31.02 15,671,844 -0.76(-2.39%)
Jan 04, 2023 30.89 31.94 30.57 31.78 24,010,244 +1.32(+4.33%)
Jan 03, 2023 31.84 32.15 30.02 30.46 24,749,042 -0.78(-2.50%)
Dec 30, 2022 30.48 31.28 30.24 31.24 19,036,524 +0.07(+0.22%)
Dec 29, 2022 30.18 31.39 29.96 31.17 25,278,876 +1.53(+5.16%)
Dec 28, 2022 29.76 30.28 29.43 29.64 20,282,840 -0.14(-0.47%)
Dec 27, 2022 30.51 30.59 29.66 29.78 19,912,320 -1.19(-3.84%)
Dec 23, 2022 31.41 31.65 30.68 30.97 21,825,980 -0.63(-1.99%)
Dec 22, 2022 32.10 32.12 30.59 31.60 24,377,442 -1.11(-3.39%)
Dec 21, 2022 32.45 33.19 31.99 32.71 19,585,004 +0.54(+1.68%)
Dec 20, 2022 31.90 32.82 31.70 32.17 18,464,204 -0.05(-0.16%)
Dec 19, 2022 33.11 33.26 32.02 32.22 19,548,718 -1.04(-3.13%)
Dec 16, 2022 33.46 33.87 32.67 33.26 25,059,132 +0.04(+0.12%)
Dec 15, 2022 33.91 34.34 33.16 33.22 24,465,564 -1.71(-4.90%)
Dec 14, 2022 35.10 35.77 34.42 34.93 30,796,924 -0.36(-1.02%)
Dec 13, 2022 37.55 38.38 34.67 35.29 40,464,288 -0.02(-0.06%)
Dec 12, 2022 34.38 35.31 34.08 35.31 16,579,461 +0.66(+1.90%)
Dec 09, 2022 34.91 35.71 34.64 34.65 19,110,956 -0.51(-1.45%)
Dec 08, 2022 34.60 35.52 33.85 35.16 22,161,400 +0.81(+2.36%)
Dec 07, 2022 34.30 34.99 33.96 34.35 22,154,848 -0.27(-0.78%)
Dec 06, 2022 35.99 36.07 34.33 34.62 22,748,916 -1.45(-4.02%)
Dec 05, 2022 37.63 38.18 35.83 36.07 25,419,746 -2.09(-5.48%)
Dec 02, 2022 36.94 38.31 36.73 38.16 21,188,040 +0.26(+0.69%)
Dec 01, 2022 37.70 38.30 36.86 37.90 24,382,422 +0.42(+1.12%)
Nov 30, 2022 34.88 37.50 34.72 37.48 35,018,232 +2.68(+7.70%)
Nov 29, 2022 35.12 35.82 34.68 34.80 17,347,844 -0.19(-0.54%)
Nov 28, 2022 35.60 36.31 34.78 34.99 16,956,290 -1.01(-2.81%)
Nov 25, 2022 36.03 36.16 35.60 36.00 8,847,417 -0.32(-0.88%)
Nov 23, 2022 35.46 36.53 35.32 36.32 25,526,024 +1.01(+2.86%)
Nov 22, 2022 35.17 35.33 34.27 35.31 19,666,044 +0.11(+0.31%)
Nov 21, 2022 36.16 36.31 34.77 35.20 24,060,656 -1.36(-3.72%)
Nov 18, 2022 37.99 38.02 36.21 36.56 20,206,076 -0.56(-1.51%)
Nov 17, 2022 36.82 37.65 36.42 37.12 21,318,168 -0.79(-2.08%)
Nov 16, 2022 39.24 39.32 37.70 37.91 23,766,772 -2.06(-5.15%)
Nov 15, 2022 40.68 41.29 39.39 39.97 31,841,338 +1.06(+2.72%)
Nov 14, 2022 39.80 40.26 38.75 38.91 31,588,302 -1.49(-3.69%)
Nov 11, 2022 36.64 40.93 36.39 40.40 44,346,160 +3.10(+8.31%)
Nov 10, 2022 35.56 37.33 34.85 37.30 48,258,144 +4.73(+14.52%)
Nov 09, 2022 34.20 34.26 32.51 32.57 30,109,624 -2.28(-6.54%)
Nov 08, 2022 35.01 36.12 34.10 34.85 30,744,662 -0.14(-0.40%)
Nov 07, 2022 35.54 35.76 34.20 34.99 20,019,158 -0.23(-0.65%)
Nov 04, 2022 37.06 37.24 34.32 35.22 29,158,018 -0.98(-2.71%)
Nov 03, 2022 35.58 37.34 35.30 36.20 21,933,884 -0.24(-0.66%)
Nov 02, 2022 38.17 36.43 36.44 28,764,292 -1.85(-4.83%)
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.