Ark Innovation ETF (NY: ARKK )

118.90 USD +0.40 (+0.34%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 117.77 119.85 117.38 118.90 8,526,155 +0.40(+0.34%)
Jun 17, 2021 113.80 119.16 113.62 118.50 12,737,624 +3.97(+3.47%)
Jun 16, 2021 114.90 115.77 111.88 114.53 12,248,879 -0.56(-0.49%)
Jun 15, 2021 117.85 118.05 114.64 115.09 8,631,934 -3.24(-2.74%)
Jun 14, 2021 116.59 118.91 116.41 118.33 8,463,960 +2.21(+1.90%)
Jun 11, 2021 115.47 116.16 114.82 116.12 6,661,198 +1.15(+1.00%)
Jun 10, 2021 112.45 115.13 112.14 114.97 7,174,852 +2.12(+1.88%)
Jun 09, 2021 113.75 114.72 112.65 112.85 7,345,426 -0.28(-0.25%)
Jun 08, 2021 113.75 114.77 110.72 113.13 6,805,758 +0.44(+0.39%)
Jun 07, 2021 109.27 113.05 108.93 112.69 7,386,531 +3.18(+2.90%)
Jun 04, 2021 108.80 110.29 108.44 109.51 6,581,594 +2.08(+1.94%)
Jun 03, 2021 109.81 110.68 107.39 107.43 10,081,788 -3.87(-3.48%)
Jun 02, 2021 111.33 112.23 110.26 111.30 7,248,607 +0.05(+0.04%)
Jun 01, 2021 112.85 113.74 110.05 111.25 7,493,409 -0.85(-0.76%)
May 28, 2021 112.46 115.14 111.85 112.10 9,217,733 -0.18(-0.16%)
May 27, 2021 111.29 112.31 109.27 112.28 7,489,579 +0.85(+0.76%)
May 26, 2021 109.97 111.75 109.76 111.43 8,336,395 +2.05(+1.87%)
May 25, 2021 109.50 110.77 108.32 109.38 8,819,557 +0.65(+0.60%)
May 24, 2021 106.83 109.49 105.90 108.73 9,320,841 +2.89(+2.73%)
May 21, 2021 107.65 108.14 105.71 105.84 11,478,740 -0.75(-0.70%)
May 20, 2021 104.50 107.11 104.05 106.59 11,791,309 +3.62(+3.52%)
May 19, 2021 100.04 103.24 100.03 102.97 18,359,677 -1.82(-1.74%)
May 18, 2021 103.31 107.19 102.28 104.79 17,652,791 +1.48(+1.43%)
May 17, 2021 102.75 104.95 100.94 103.31 16,237,865 -1.00(-0.96%)
May 14, 2021 101.85 104.64 100.57 104.31 20,572,509 +4.83(+4.86%)
May 13, 2021 103.29 104.68 97.22 99.48 29,685,174 -2.68(-2.62%)
May 12, 2021 103.34 105.84 101.53 102.16 17,459,361 -3.96(-3.73%)
May 11, 2021 99.86 107.13 98.89 106.12 30,431,411 +2.14(+2.06%)
May 10, 2021 108.38 108.39 103.90 103.98 17,786,068 -5.74(-5.23%)
May 07, 2021 111.02 113.13 109.13 109.72 14,769,474 +1.38(+1.27%)
May 06, 2021 110.62 110.62 105.68 108.34 17,503,722 -3.21(-2.88%)
May 05, 2021 114.49 114.84 110.71 111.55 9,097,254 -1.74(-1.54%)
May 04, 2021 115.48 115.50 111.16 113.29 14,614,680 -3.62(-3.10%)
May 03, 2021 121.21 121.41 116.71 116.91 10,949,061 -3.86(-3.20%)
Apr 30, 2021 120.09 122.61 119.85 120.77 6,921,800 -0.99(-0.81%)
Apr 29, 2021 126.15 126.30 120.58 121.76 9,307,871 -3.62(-2.89%)
Apr 28, 2021 125.30 126.46 123.88 125.38 5,185,914 -0.86(-0.68%)
Apr 27, 2021 127.62 128.14 125.20 126.24 4,982,015 -1.49(-1.17%)
Apr 26, 2021 124.63 127.82 123.52 127.73 6,373,731 +4.03(+3.26%)
Apr 23, 2021 121.92 123.93 121.53 123.70 4,770,400 +2.29(+1.89%)
Apr 22, 2021 122.54 124.42 120.37 121.41 7,729,500 -0.41(-0.34%)
Apr 21, 2021 117.78 121.82 116.54 121.82 6,535,397 +2.82(+2.37%)
Apr 20, 2021 120.13 121.89 117.23 119.00 9,821,941 -1.44(-1.20%)
Apr 19, 2021 122.57 123.70 118.94 120.44 11,411,873 -3.94(-3.17%)
Apr 16, 2021 126.51 126.62 123.40 124.38 6,910,900 -2.24(-1.77%)
Apr 15, 2021 126.84 127.42 125.32 126.62 7,951,821 +1.75(+1.40%)
Apr 14, 2021 128.30 130.28 124.51 124.87 9,953,452 -2.69(-2.11%)
Apr 13, 2021 123.28 127.71 123.28 127.56 12,001,833 +5.09(+4.16%)
Apr 12, 2021 122.69 122.90 120.23 122.47 5,258,761 -0.79(-0.64%)
Apr 09, 2021 123.01 123.42 121.94 123.26 5,564,100 -0.88(-0.71%)
Apr 08, 2021 122.80 124.41 122.63 124.14 6,601,285 +3.32(+2.75%)
Apr 07, 2021 123.31 123.85 120.61 120.82 6,127,500 -3.01(-2.43%)
Apr 06, 2021 121.67 125.03 121.48 123.83 8,734,956 +2.19(+1.80%)
Apr 05, 2021 124.36 124.36 120.67 121.64 9,471,854 +0.79(+0.65%)
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.