Skip to main content

Ark Innovation ETF (NY: ARKK )

46.63 -0.01 (-0.01%)
Streaming Delayed Price Updated: 3:37 PM EDT, Oct 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 08, 2024 45.64 46.67 45.61 46.64 3,854,510 +0.73(+1.59%)
Oct 07, 2024 46.32 46.51 45.68 45.91 4,023,580 -0.64(-1.37%)
Oct 04, 2024 46.26 46.55 45.65 46.55 6,954,534 +1.16(+2.56%)
Oct 03, 2024 45.40 46.01 45.12 45.39 4,789,872 -0.48(-1.05%)
Oct 02, 2024 45.75 46.15 45.46 45.87 4,556,399 -0.31(-0.67%)
Oct 01, 2024 47.66 47.76 45.66 46.18 7,445,645 -1.35(-2.84%)
Sep 30, 2024 47.60 48.06 47.02 47.53 5,109,970 -0.35(-0.73%)
Sep 27, 2024 47.62 48.07 47.41 47.88 4,036,204 +0.61(+1.29%)
Sep 26, 2024 47.55 47.65 46.47 47.27 6,838,163 +0.41(+0.87%)
Sep 25, 2024 47.35 47.57 46.79 46.86 4,344,078 -0.59(-1.24%)
Sep 24, 2024 47.24 47.54 46.53 47.45 3,823,899 +0.51(+1.09%)
Sep 23, 2024 47.10 47.36 46.86 46.94 3,529,892 +0.04(+0.09%)
Sep 20, 2024 47.10 47.22 46.31 46.90 5,751,722 -0.52(-1.10%)
Sep 19, 2024 47.69 48.11 47.16 47.42 7,073,269 +1.24(+2.69%)
Sep 18, 2024 46.13 47.65 45.91 46.18 9,653,231 +0.12(+0.26%)
Sep 17, 2024 46.18 46.74 45.88 46.06 4,819,243 +0.37(+0.81%)
Sep 16, 2024 45.53 45.94 44.97 45.69 4,270,847 -0.07(-0.15%)
Sep 13, 2024 45.14 45.85 45.07 45.76 5,711,504 +0.78(+1.73%)
Sep 12, 2024 44.43 45.20 43.97 44.98 4,903,546 +0.75(+1.70%)
Sep 11, 2024 43.13 44.27 42.49 44.23 7,162,985 +0.94(+2.17%)
Sep 10, 2024 42.94 43.30 42.17 43.29 5,727,990 +0.65(+1.52%)
Sep 09, 2024 42.17 43.06 42.08 42.64 5,808,914 +1.05(+2.52%)
Sep 06, 2024 44.04 44.17 41.35 41.59 10,392,538 -2.01(-4.61%)
Sep 05, 2024 43.04 44.05 42.98 43.60 6,051,078 +0.73(+1.70%)
Sep 04, 2024 42.63 43.71 42.42 42.87 7,888,298 -0.11(-0.26%)
Sep 03, 2024 44.54 44.78 42.82 42.98 9,580,875 -1.84(-4.11%)
Aug 30, 2024 44.89 45.04 44.09 44.82 6,622,016 +0.14(+0.31%)
Aug 29, 2024 44.77 45.64 44.63 44.68 6,657,605 +0.41(+0.93%)
Aug 28, 2024 45.21 45.30 43.77 44.27 9,602,486 -1.15(-2.53%)
Aug 27, 2024 45.36 45.65 44.93 45.42 4,286,822 -0.31(-0.68%)
Aug 26, 2024 46.19 46.41 45.49 45.73 4,373,300 -0.51(-1.10%)
Aug 23, 2024 44.84 46.31 44.75 46.24 11,504,482 +1.99(+4.50%)
Aug 22, 2024 45.68 45.77 44.17 44.25 5,994,826 -1.36(-2.98%)
Aug 21, 2024 44.74 45.62 44.54 45.61 5,332,401 +1.07(+2.40%)
Aug 20, 2024 45.12 45.38 44.23 44.54 4,752,810 -0.55(-1.22%)
Aug 19, 2024 44.17 45.09 44.08 45.09 5,995,210 +1.00(+2.27%)
Aug 16, 2024 43.60 44.30 43.60 44.09 4,383,491 +0.17(+0.39%)
Aug 15, 2024 42.75 44.00 42.75 43.92 8,355,351 +2.01(+4.80%)
Aug 14, 2024 42.83 42.88 41.63 41.91 5,358,778 -0.68(-1.60%)
Aug 13, 2024 41.35 42.67 41.03 42.59 7,470,378 +1.67(+4.08%)
Aug 12, 2024 41.48 41.56 40.68 40.92 5,401,818 -0.54(-1.30%)
Aug 09, 2024 41.48 41.80 41.02 41.46 5,427,854 +0.17(+0.41%)
Aug 08, 2024 40.18 41.42 39.77 41.29 7,699,414 +1.82(+4.61%)
Aug 07, 2024 41.11 41.48 39.43 39.47 10,877,564 -0.73(-1.82%)
Aug 06, 2024 40.24 40.87 39.27 40.20 7,597,712 +0.61(+1.54%)
Aug 05, 2024 36.99 40.48 36.85 39.59 15,052,043 -1.62(-3.93%)
Aug 02, 2024 42.11 42.23 40.82 41.21 14,706,088 -2.00(-4.63%)
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.