Indicators

Ark Innovation ETF (NY: ARKK )

44.07 +0.46 (+1.05%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.