Skip to main content

Ark Innovation ETF (NY: ARKK )

50.08 -0.03 (-0.06%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 26.10 26.17 25.69 26.16 138,643 +0.19(+0.75%)
May 30, 2017 26.14 26.14 25.86 25.96 87,296 -0.10(-0.39%)
May 26, 2017 26.45 26.45 25.88 26.06 114,298 -0.33(-1.26%)
May 25, 2017 26.50 26.83 25.95 26.40 127,181 +0.32(+1.24%)
May 24, 2017 25.42 26.07 25.42 26.07 107,259 +0.76(+2.99%)
May 23, 2017 25.40 25.40 25.08 25.32 40,008 +0.08(+0.33%)
May 22, 2017 25.03 25.24 25.00 25.23 95,590 +0.39(+1.56%)
May 19, 2017 24.95 25.11 24.82 24.85 58,848 +0.05(+0.19%)
May 18, 2017 24.18 24.84 24.18 24.80 41,049 +0.70(+2.91%)
May 17, 2017 24.89 24.89 24.06 24.10 52,559 -0.88(-3.53%)
May 16, 2017 24.90 24.98 24.69 24.98 29,450 +0.12(+0.46%)
May 15, 2017 24.80 24.92 24.58 24.86 52,701 +0.22(+0.89%)
May 12, 2017 24.51 24.72 24.36 24.64 32,546 +0.13(+0.54%)
May 11, 2017 24.45 24.61 24.26 24.51 39,729 +0.05(+0.19%)
May 10, 2017 24.30 24.50 24.28 24.47 23,524 +0.23(+0.95%)
May 09, 2017 23.87 24.24 23.87 24.24 37,786 +0.54(+2.26%)
May 08, 2017 23.90 23.90 23.63 23.70 20,118 -0.06(-0.27%)
May 05, 2017 23.64 23.77 23.53 23.77 14,252 +0.24(+1.02%)
May 04, 2017 23.75 23.75 23.44 23.53 14,407 -0.08(-0.35%)
May 03, 2017 23.65 23.65 23.48 23.61 8,897 -0.08(-0.35%)
May 02, 2017 23.76 23.76 23.59 23.69 23,570 -0.03(-0.12%)
May 01, 2017 23.51 23.72 23.39 23.72 39,877 +0.50(+2.15%)
Apr 28, 2017 23.67 23.67 23.16 23.22 15,047 -0.38(-1.60%)
Apr 27, 2017 23.47 23.66 23.47 23.60 36,196 +0.23(+0.99%)
Apr 26, 2017 23.17 23.42 23.11 23.37 15,532 +0.29(+1.24%)
Apr 25, 2017 22.98 23.12 22.92 23.08 18,951 +0.31(+1.38%)
Apr 24, 2017 23.07 23.07 22.63 22.77 10,817 +0.31(+1.40%)
Apr 21, 2017 22.69 22.69 22.44 22.46 5,856 -0.19(-0.86%)
Apr 20, 2017 22.54 22.68 22.48 22.65 12,645 +0.23(+1.03%)
Apr 19, 2017 22.50 22.51 22.39 22.42 17,202 +0.13(+0.58%)
Apr 18, 2017 22.27 22.29 22.22 22.29 13,291 +0.16(+0.72%)
Apr 17, 2017 22.02 22.15 21.93 22.13 6,498 +0.13(+0.57%)
Apr 13, 2017 22.00 22.03 21.91 22.00 5,826 +0.03(+0.14%)
Apr 12, 2017 22.21 22.21 21.97 21.97 2,744 -0.20(-0.88%)
Apr 11, 2017 22.17 22.19 21.97 22.17 9,581 -0.05(-0.25%)
Apr 10, 2017 22.34 22.36 22.22 22.22 4,892 +0.13(+0.60%)
Apr 07, 2017 21.92 22.10 21.92 22.09 6,955 +0.16(+0.75%)
Apr 06, 2017 21.97 21.99 21.80 21.93 6,917 +0.10(+0.47%)
Apr 05, 2017 22.11 22.16 21.82 21.82 6,011 -0.25(-1.15%)
Apr 04, 2017 22.08 22.08 22.08 22.08 1,015 -0.09(-0.42%)
Apr 03, 2017 22.24 22.26 22.10 22.17 7,012 +0.06(+0.29%)
Mar 31, 2017 22.06 22.13 21.99 22.11 3,769 +0.10(+0.46%)
Mar 30, 2017 22.09 22.09 21.93 22.00 2,779 +0.06(+0.25%)
Mar 29, 2017 21.85 22.00 21.76 21.95 10,396 +0.18(+0.83%)
Mar 28, 2017 21.74 21.77 21.74 21.77 1,324 +0.15(+0.70%)
Mar 27, 2017 21.32 21.62 21.32 21.62 5,822 +0.25(+1.17%)
Mar 24, 2017 21.40 21.40 21.37 21.37 1,081 +0.12(+0.59%)
Mar 23, 2017 21.16 21.38 21.16 21.24 1,907 +0.01(+0.02%)
Mar 22, 2017 21.22 21.24 21.10 21.24 5,687 -0.02(-0.08%)
Mar 21, 2017 21.95 21.95 21.26 21.26 11,464 -0.61(-2.79%)
Mar 20, 2017 21.80 21.88 21.80 21.87 4,570 -0.01(-0.05%)
Mar 17, 2017 21.87 21.97 21.87 21.88 2,360 -0.01(-0.03%)
Mar 16, 2017 21.91 21.94 21.85 21.88 1,797 +0.12(+0.53%)
Mar 15, 2017 21.57 21.77 21.57 21.77 2,349 +0.20(+0.92%)
Mar 14, 2017 21.52 21.57 21.41 21.57 5,538 -0.05(-0.21%)
Mar 13, 2017 21.52 21.62 21.51 21.62 3,844 +0.20(+0.95%)
Mar 10, 2017 21.40 21.41 21.38 21.41 907 +0.20(+0.94%)
Mar 09, 2017 21.42 21.42 21.22 21.22 1,390 -0.23(-1.05%)
Mar 08, 2017 21.51 21.52 21.41 21.44 4,617 -0.01(-0.03%)
Mar 07, 2017 21.36 21.48 21.36 21.45 1,299 -0.02(-0.11%)
Mar 06, 2017 21.40 21.47 21.26 21.47 2,525 +0.06(+0.30%)
Mar 03, 2017 21.45 21.45 21.35 21.40 3,264 -0.05(-0.21%)
Mar 02, 2017 21.64 21.64 21.45 21.45 2,423 -0.23(-1.04%)
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.