Ark Innovation ETF (NY: ARKK )

46.51 -1.69 (-3.51%)
Official Closing Price Updated: 8:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 47.70 47.73 46.31 46.51 12,187,171 -1.69(-3.51%)
Apr 11, 2024 47.77 48.24 47.00 48.20 9,270,405 +0.71(+1.50%)
Apr 10, 2024 47.13 47.88 46.97 47.49 14,638,330 -1.13(-2.32%)
Apr 09, 2024 48.11 48.85 48.01 48.62 10,163,746 +0.52(+1.08%)
Apr 08, 2024 47.69 48.24 47.54 48.10 8,719,042 +0.98(+2.08%)
Apr 05, 2024 46.73 47.59 46.60 47.12 14,138,226 -0.15(-0.32%)
Apr 04, 2024 48.46 48.83 47.20 47.27 13,307,753 -0.65(-1.36%)
Apr 03, 2024 47.46 48.21 47.15 47.92 9,926,676 +0.14(+0.29%)
Apr 02, 2024 47.69 47.91 47.05 47.78 12,987,397 -1.46(-2.97%)
Apr 01, 2024 50.07 50.11 48.81 49.24 10,408,917 -0.84(-1.68%)
Mar 28, 2024 50.22 50.19 49.97 50.08 8,248,932 -0.03(-0.06%)
Mar 27, 2024 50.79 50.88 49.94 50.11 11,447,682 +0.08(+0.16%)
Mar 26, 2024 50.81 50.96 50.00 50.03 6,902,075 -0.22(-0.44%)
Mar 25, 2024 49.42 50.45 49.38 50.25 8,753,636 +0.84(+1.70%)
Mar 22, 2024 50.07 50.33 49.25 49.41 8,941,735 -1.12(-2.22%)
Mar 21, 2024 50.76 51.36 50.50 50.53 13,535,864 +0.32(+0.64%)
Mar 20, 2024 48.44 50.48 48.29 50.21 15,641,991 +1.70(+3.50%)
Mar 19, 2024 48.05 48.78 47.45 48.51 11,643,808 -0.28(-0.57%)
Mar 18, 2024 48.90 49.12 48.03 48.79 8,727,985 +0.13(+0.27%)
Mar 15, 2024 48.22 49.15 48.15 48.66 11,891,735 -0.08(-0.16%)
Mar 14, 2024 50.38 50.61 48.19 48.74 17,850,996 -1.62(-3.22%)
Mar 13, 2024 49.94 51.31 49.78 50.36 9,016,748 +0.11(+0.22%)
Mar 12, 2024 50.83 50.89 49.52 50.25 10,072,420 -0.40(-0.79%)
Mar 11, 2024 50.94 51.80 50.49 50.65 11,375,100 -0.10(-0.20%)
Mar 08, 2024 50.81 52.43 50.24 50.75 16,412,448 +0.50(+1.00%)
Mar 07, 2024 50.07 50.59 49.49 50.25 8,864,656 +0.57(+1.15%)
Mar 06, 2024 49.91 50.17 48.97 49.68 12,085,044 +0.78(+1.60%)
Mar 05, 2024 50.00 50.47 48.58 48.90 14,061,146 -1.78(-3.51%)
Mar 04, 2024 51.37 51.48 50.19 50.68 9,150,135 -0.46(-0.90%)
Mar 01, 2024 51.07 51.59 50.36 51.14 10,880,555 -0.11(-0.21%)
Feb 29, 2024 52.06 52.33 50.71 51.25 12,406,222 +0.09(+0.18%)
Feb 28, 2024 51.30 52.09 50.91 51.16 12,109,050 -0.38(-0.74%)
Feb 27, 2024 50.82 51.55 50.60 51.54 14,210,771 +1.46(+2.92%)
Feb 26, 2024 48.44 50.14 48.38 50.08 12,124,042 +1.67(+3.45%)
Feb 23, 2024 48.89 49.29 48.10 48.41 10,598,638 -0.07(-0.14%)
Feb 22, 2024 48.12 48.75 47.62 48.48 10,911,008 +1.17(+2.47%)
Feb 21, 2024 47.64 47.91 46.91 47.31 12,635,479 -1.38(-2.83%)
Feb 20, 2024 49.52 49.88 47.87 48.69 15,218,246 -1.64(-3.26%)
Feb 16, 2024 50.96 51.74 50.29 50.33 16,510,882 -1.31(-2.54%)
Feb 15, 2024 51.00 52.06 50.81 51.64 15,254,445 +1.14(+2.26%)
Feb 14, 2024 49.12 50.56 48.77 50.50 17,194,438 +2.62(+5.47%)
Feb 13, 2024 48.07 48.88 47.39 47.88 25,925,664 -2.84(-5.60%)
Feb 12, 2024 49.60 51.09 49.56 50.72 13,656,818 +1.13(+2.28%)
Feb 09, 2024 49.17 49.91 48.85 49.59 17,091,752 +1.15(+2.37%)
Feb 08, 2024 47.47 48.60 47.12 48.44 14,511,160 +1.27(+2.69%)
Feb 07, 2024 47.05 47.59 46.33 47.17 11,373,832 +0.47(+1.01%)
Feb 06, 2024 45.45 46.74 45.29 46.70 14,328,531 +1.50(+3.32%)
Feb 05, 2024 46.20 46.30 44.62 45.20 19,675,086 -1.46(-3.13%)
Feb 02, 2024 45.75 46.81 45.23 46.66 21,927,584 +0.63(+1.37%)
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.