Skip to main content

Ark Innovation ETF (NY: ARKK )

47.76 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 47.51 48.22 47.46 47.76 5,344,835 +0.10(+0.21%)
Jul 22, 2024 47.09 47.70 46.56 47.66 5,316,559 +1.03(+2.21%)
Jul 19, 2024 46.57 47.03 46.28 46.63 11,128,502 +0.06(+0.13%)
Jul 18, 2024 48.47 48.96 46.30 46.57 11,948,646 -1.86(-3.84%)
Jul 17, 2024 48.44 49.55 47.95 48.43 12,733,127 -0.97(-1.96%)
Jul 16, 2024 48.03 49.45 47.68 49.40 10,335,429 +1.70(+3.56%)
Jul 15, 2024 47.37 48.17 46.99 47.70 12,763,401 +0.91(+1.94%)
Jul 12, 2024 45.86 46.97 45.84 46.79 12,111,975 +1.08(+2.36%)
Jul 11, 2024 46.56 47.51 45.60 45.71 11,684,159 -0.24(-0.52%)
Jul 10, 2024 46.14 46.27 45.30 45.95 4,879,000 -0.10(-0.22%)
Jul 09, 2024 45.84 46.23 45.46 46.05 4,885,828 +0.16(+0.35%)
Jul 08, 2024 46.02 46.23 45.48 45.89 4,513,162 -0.06(-0.13%)
Jul 05, 2024 45.47 45.96 44.94 45.95 6,361,521 +0.34(+0.75%)
Jul 03, 2024 44.96 45.94 44.96 45.61 7,347,476 +0.79(+1.76%)
Jul 02, 2024 44.55 44.98 44.45 44.82 6,425,744 +0.37(+0.83%)
Jul 01, 2024 44.05 44.70 44.05 44.45 9,779,334 +0.50(+1.14%)
Jun 28, 2024 44.16 44.34 43.51 43.95 9,033,617 -0.06(-0.14%)
Jun 27, 2024 43.35 44.06 43.14 44.01 5,390,131 +0.43(+0.99%)
Jun 26, 2024 43.15 43.73 43.13 43.58 4,630,691 +0.25(+0.58%)
Jun 25, 2024 43.24 43.54 42.97 43.33 5,723,293 +0.09(+0.21%)
Jun 24, 2024 43.32 43.92 42.90 43.24 7,287,756 -0.08(-0.18%)
Jun 21, 2024 43.20 43.39 42.89 43.32 5,174,980 -0.05(-0.12%)
Jun 20, 2024 43.60 43.60 42.83 43.37 7,625,658 -0.31(-0.71%)
Jun 18, 2024 43.97 44.04 43.61 43.68 5,110,183 -0.45(-1.02%)
Jun 17, 2024 43.53 44.44 43.28 44.13 6,122,774 +0.26(+0.59%)
Jun 14, 2024 44.20 44.29 43.55 43.87 7,431,822 -0.51(-1.15%)
Jun 13, 2024 45.48 45.72 44.32 44.38 7,832,190 -0.70(-1.55%)
Jun 12, 2024 45.30 45.90 44.91 45.08 14,272,320 +0.92(+2.08%)
Jun 11, 2024 43.88 44.23 43.25 44.16 7,321,946 +0.01(+0.02%)
Jun 10, 2024 43.40 44.27 43.34 44.15 5,333,553 +0.35(+0.80%)
Jun 07, 2024 44.18 44.74 43.62 43.80 8,128,800 -0.96(-2.14%)
Jun 06, 2024 44.09 45.08 43.95 44.76 6,468,006 +0.61(+1.38%)
Jun 05, 2024 43.55 44.16 43.02 44.15 5,977,260 +0.92(+2.13%)
Jun 04, 2024 42.73 43.52 42.63 43.23 6,091,452 +0.25(+0.58%)
Jun 03, 2024 43.00 43.52 42.34 42.98 9,724,275 +0.53(+1.25%)
May 31, 2024 43.20 43.61 41.78 42.45 12,984,359 -0.34(-0.79%)
May 30, 2024 43.03 43.12 42.49 42.79 8,976,609 -0.69(-1.59%)
May 29, 2024 43.37 43.60 42.97 43.48 9,529,711 -0.55(-1.25%)
May 28, 2024 44.26 44.49 43.54 44.03 6,819,097 -0.35(-0.79%)
May 24, 2024 43.77 44.53 43.62 44.38 7,302,871 +0.77(+1.77%)
May 23, 2024 45.27 45.27 43.35 43.61 13,950,618 -1.38(-3.07%)
May 22, 2024 45.13 45.61 44.72 44.99 6,738,076 -0.21(-0.46%)
May 21, 2024 45.50 45.63 45.05 45.20 5,507,844 -0.40(-0.88%)
May 20, 2024 45.39 45.63 44.94 45.60 7,352,242 +0.15(+0.33%)
May 17, 2024 45.24 45.61 44.72 45.45 12,442,503 +0.49(+1.09%)
May 16, 2024 45.58 45.77 44.92 44.96 8,375,703 -0.81(-1.77%)
May 15, 2024 46.07 46.36 44.99 45.77 11,192,388 +0.65(+1.44%)
May 14, 2024 44.65 45.97 44.63 45.12 17,214,984 +0.95(+2.15%)
May 13, 2024 43.40 44.85 43.36 44.17 18,076,302 +1.25(+2.91%)
May 10, 2024 44.33 44.47 42.85 42.92 15,483,662 -1.24(-2.81%)
May 09, 2024 44.04 44.31 43.63 44.16 9,356,084 -0.27(-0.61%)
May 08, 2024 44.57 44.80 44.28 44.43 9,748,308 -1.12(-2.46%)
May 07, 2024 46.20 46.30 45.48 45.55 7,900,786 -0.95(-2.04%)
May 06, 2024 45.92 46.61 45.89 46.50 8,256,667 +1.03(+2.27%)
May 03, 2024 46.25 46.66 45.12 45.47 12,656,491 +0.54(+1.20%)
May 02, 2024 44.49 45.03 43.58 44.93 11,185,966 +1.11(+2.53%)
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.