Skip to main content

Ark Innovation ETF (NY: ARKK )

50.08 -0.03 (-0.06%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 19.33 19.49 19.33 19.49 664 +0.01(+0.07%)
May 28, 2015 19.47 19.47 19.47 19.47 149 +0.23(+1.22%)
May 27, 2015 19.24 19.24 19.24 19.24 757 +0.01(+0.05%)
May 26, 2015 19.36 19.36 19.17 19.23 3,790 -0.13(-0.69%)
May 22, 2015 19.42 19.36 19.36 19.36 332 +0.04(+0.22%)
May 21, 2015 19.38 19.38 19.32 19.32 1,509 +0.17(+0.90%)
May 20, 2015 19.15 19.15 19.15 19.15 509 -0.04(-0.19%)
May 19, 2015 19.20 19.20 19.19 19.19 913 +0.01(+0.05%)
May 18, 2015 19.18 19.18 19.18 19.18 312 +0.11(+0.55%)
May 15, 2015 19.07 19.07 19.07 19.07 443 -0.04(-0.22%)
May 14, 2015 19.11 19.11 19.11 19.11 167 +0.15(+0.81%)
May 13, 2015 18.96 18.96 18.96 18.96 167 +0.10(+0.53%)
May 12, 2015 18.86 18.86 18.86 18.86 126 -0.09(-0.48%)
May 11, 2015 18.87 18.95 18.87 18.95 1,448 +0.14(+0.77%)
May 08, 2015 18.83 18.85 18.81 18.81 576 -0.02(-0.10%)
May 07, 2015 18.73 18.82 18.73 18.82 335 +0.20(+1.07%)
May 06, 2015 18.60 18.63 18.60 18.63 1,411 -0.12(-0.63%)
May 05, 2015 18.74 18.74 18.74 18.74 121 -0.22(-1.15%)
May 04, 2015 18.64 19.03 18.57 18.96 5,110 +0.20(+1.07%)
May 01, 2015 18.81 18.81 18.76 18.76 388 -0.15(-0.79%)
Apr 30, 2015 19.10 19.10 18.91 18.91 3,701 -0.54(-2.76%)
Apr 29, 2015 19.44 19.47 19.16 19.45 2,180 -0.16(-0.83%)
Apr 28, 2015 19.79 19.79 19.61 19.61 669 -0.45(-2.25%)
Apr 27, 2015 20.07 20.07 20.06 20.06 504 +0.22(+1.11%)
Apr 24, 2015 19.91 19.93 19.84 19.84 6,751 +0.00(+0.01%)
Apr 23, 2015 19.88 19.88 19.84 19.84 1,272 +0.20(+1.03%)
Apr 22, 2015 19.62 19.64 19.62 19.64 519 +0.15(+0.78%)
Apr 21, 2015 19.56 19.56 19.49 19.49 2,456 +0.08(+0.43%)
Apr 20, 2015 19.40 19.40 19.40 19.40 110 +0.09(+0.47%)
Apr 17, 2015 19.43 19.43 19.31 19.31 1,274 -0.40(-2.01%)
Apr 16, 2015 19.69 19.73 19.69 19.71 1,911 +0.22(+1.11%)
Apr 15, 2015 19.49 19.49 19.49 19.49 393 +0.19(+0.98%)
Apr 14, 2015 19.33 19.33 19.30 19.30 903 -0.13(-0.65%)
Apr 13, 2015 19.51 19.51 19.43 19.43 310 +0.04(+0.19%)
Apr 10, 2015 19.32 19.40 19.32 19.39 2,622 +0.15(+0.80%)
Apr 09, 2015 19.13 19.24 19.11 19.24 1,662 +0.09(+0.49%)
Apr 08, 2015 19.19 19.19 19.15 19.15 942 +0.23(+1.22%)
Apr 07, 2015 19.01 19.01 18.92 18.92 2,727 -0.01(-0.05%)
Apr 06, 2015 18.74 18.92 18.74 18.92 2,022 +0.28(+1.51%)
Apr 02, 2015 18.58 18.64 18.64 18.64 443 +0.14(+0.77%)
Apr 01, 2015 18.50 18.50 18.50 18.50 1,108 -0.30(-1.61%)
Mar 31, 2015 18.79 18.84 18.77 18.80 1,254 -0.15(-0.79%)
Mar 30, 2015 18.95 18.95 18.95 18.95 110 +0.22(+1.16%)
Mar 27, 2015 18.73 18.73 18.73 18.73 166 -0.03(-0.14%)
Mar 26, 2015 18.76 18.76 18.76 18.76 241 -0.02(-0.10%)
Mar 25, 2015 18.78 18.78 18.78 18.78 248 -0.43(-2.25%)
Mar 24, 2015 19.30 19.31 19.21 19.21 4,266 +0.00(+0.00%)
Mar 23, 2015 19.38 19.38 19.11 19.21 1,005 -0.04(-0.19%)
Mar 20, 2015 19.25 19.25 19.25 19.25 167 +0.21(+1.09%)
Mar 19, 2015 19.08 19.08 19.04 19.04 631 +0.27(+1.44%)
Mar 18, 2015 18.77 18.77 18.77 18.77 1,551 -0.06(-0.34%)
Mar 17, 2015 18.83 18.83 18.83 18.83 166 +0.06(+0.34%)
Mar 16, 2015 18.80 18.80 18.77 18.77 277 +0.17(+0.89%)
Mar 13, 2015 18.58 18.61 18.57 18.61 5,663 -0.06(-0.31%)
Mar 12, 2015 18.66 18.66 18.66 18.66 243 +0.01(+0.07%)
Mar 11, 2015 18.63 18.65 18.63 18.65 718 +0.08(+0.42%)
Mar 10, 2015 18.59 18.59 18.57 18.57 1,187 -0.20(-1.07%)
Mar 09, 2015 19.10 19.10 18.76 18.77 31,433 -0.15(-0.79%)
Mar 06, 2015 19.43 19.43 18.92 18.92 1,175 -0.35(-1.81%)
Mar 05, 2015 19.27 19.27 19.27 19.27 193 +0.12(+0.62%)
Mar 04, 2015 19.02 19.15 19.02 19.15 332 -0.11(-0.57%)
Mar 03, 2015 19.26 19.26 19.26 19.26 590 -0.14(-0.74%)
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.