Ark Innovation ETF (NY: ARKK )

44.38 +0.77 (+1.77%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 43.77 44.53 43.62 44.38 7,301,644 +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 9,748,158 -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%)
May 01, 2024 43.10 45.16 42.99 43.82 16,050,781 +0.36(+0.83%)
Apr 30, 2024 44.58 44.91 43.45 43.46 13,896,618 -1.67(-3.70%)
Apr 29, 2024 44.70 45.60 44.66 45.13 10,563,794 +1.06(+2.41%)
Apr 26, 2024 43.63 44.27 43.12 44.07 9,131,159 +0.46(+1.05%)
Apr 25, 2024 42.63 43.77 42.47 43.61 11,226,058 -0.29(-0.66%)
Apr 24, 2024 44.78 44.83 43.48 43.90 10,412,916 +0.03(+0.07%)
Apr 23, 2024 42.79 44.36 42.79 43.87 16,432,746 +1.27(+2.98%)
Apr 22, 2024 42.19 42.89 41.58 42.60 13,511,308 +0.60(+1.43%)
Apr 19, 2024 42.75 43.30 41.71 42.00 14,695,004 -0.91(-2.12%)
Apr 18, 2024 42.97 43.66 42.52 42.91 11,457,250 -0.11(-0.26%)
Apr 17, 2024 43.99 44.14 42.80 43.02 11,872,478 -0.63(-1.44%)
Apr 16, 2024 43.84 44.09 43.15 43.65 16,867,216 -0.73(-1.64%)
Apr 15, 2024 46.73 46.73 44.24 44.38 16,069,017 -2.13(-4.58%)
Apr 12, 2024 47.70 47.73 46.31 46.51 12,187,171 -1.69(-3.51%)
Apr 11, 2024 47.77 48.24 47.00 48.20 9,270,405 +0.71(+1.50%)
Apr 10, 2024 47.13 47.88 46.97 47.49 14,638,330 -1.13(-2.32%)
Apr 09, 2024 48.11 48.85 48.01 48.62 10,163,746 +0.52(+1.08%)
Apr 08, 2024 47.69 48.24 47.54 48.10 8,719,042 +0.98(+2.08%)
Apr 05, 2024 46.73 47.59 46.60 47.12 14,138,226 -0.15(-0.32%)
Apr 04, 2024 48.46 48.83 47.20 47.27 13,307,753 -0.65(-1.36%)
Apr 03, 2024 47.46 48.21 47.15 47.92 9,926,676 +0.14(+0.29%)
Apr 02, 2024 47.69 47.91 47.05 47.78 12,987,397 -1.46(-2.97%)
Apr 01, 2024 50.07 50.11 48.81 49.24 10,408,917 -0.84(-1.68%)
Mar 28, 2024 50.22 50.19 49.97 50.08 8,248,932 -0.03(-0.06%)
Mar 27, 2024 50.79 50.88 49.94 50.11 11,447,682 +0.08(+0.16%)
Mar 26, 2024 50.81 50.96 50.00 50.03 6,902,075 -0.22(-0.44%)
Mar 25, 2024 49.42 50.45 49.38 50.25 8,753,636 +0.84(+1.70%)
Mar 22, 2024 50.07 50.33 49.25 49.41 8,941,735 -1.12(-2.22%)
Mar 21, 2024 50.76 51.36 50.50 50.53 13,535,864 +0.32(+0.64%)
Mar 20, 2024 48.44 50.48 48.29 50.21 15,641,991 +1.70(+3.50%)
Mar 19, 2024 48.05 48.78 47.45 48.51 11,643,808 -0.28(-0.57%)
Mar 18, 2024 48.90 49.12 48.03 48.79 8,727,985 +0.13(+0.27%)
Mar 15, 2024 48.22 49.15 48.15 48.66 11,891,735 -0.08(-0.16%)
Mar 14, 2024 50.38 50.61 48.19 48.74 17,850,996 -1.62(-3.22%)
Mar 13, 2024 49.94 51.31 49.78 50.36 9,016,748 +0.11(+0.22%)
Mar 12, 2024 50.83 50.89 49.52 50.25 10,072,420 -0.40(-0.79%)
Mar 11, 2024 50.94 51.80 50.49 50.65 11,375,100 -0.10(-0.20%)
Mar 08, 2024 50.81 52.43 50.24 50.75 16,412,448 +0.50(+1.00%)
Mar 07, 2024 50.07 50.59 49.49 50.25 8,864,656 +0.57(+1.15%)
Mar 06, 2024 49.91 50.17 48.97 49.68 12,085,044 +0.78(+1.60%)
Mar 05, 2024 50.00 50.47 48.58 48.90 14,061,146 -1.78(-3.51%)
Mar 04, 2024 51.37 51.48 50.19 50.68 9,150,135 -0.46(-0.90%)
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.