Indicators

Ark Innovation ETF (NY: ARKK )

47.88 +0.61 (+1.29%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	27.83	27.83	27.25	27.33	33,701	-0.32(-1.16%)
Jul 28, 2017	27.29	27.75	27.29	27.65	44,182	+0.13(+0.47%)
Jul 27, 2017	28.07	28.07	27.16	27.52	93,713	-0.42(-1.52%)
Jul 26, 2017	28.10	28.10	27.85	27.95	114,642	-0.01(-0.03%)
Jul 25, 2017	28.14	28.15	27.79	27.95	106,205	-0.07(-0.26%)
Jul 24, 2017	27.55	28.03	27.55	28.03	90,959	+0.40(+1.44%)
Jul 21, 2017	27.41	27.70	27.41	27.63	83,552	+0.20(+0.74%)
Jul 20, 2017	27.17	27.46	27.17	27.43	51,243	+0.24(+0.88%)
Jul 19, 2017	27.21	27.37	27.13	27.19	205,699	+0.04(+0.14%)
Jul 18, 2017	26.80	27.15	26.80	27.15	50,752	+0.30(+1.10%)
Jul 17, 2017	27.11	27.11	26.78	26.86	48,418	-0.19(-0.70%)
Jul 14, 2017	27.19	27.19	26.95	27.05	33,056	+0.05(+0.19%)
Jul 13, 2017	27.16	27.22	26.81	27.00	63,169	-0.12(-0.44%)
Jul 12, 2017	26.90	27.14	26.86	27.12	54,127	+0.45(+1.70%)
Jul 11, 2017	26.39	26.66	26.36	26.66	36,970	+0.33(+1.26%)
Jul 10, 2017	26.49	26.72	26.14	26.33	62,294	-0.04(-0.14%)
Jul 07, 2017	26.29	26.52	26.26	26.37	113,910	+0.17(+0.63%)
Jul 06, 2017	26.57	26.57	26.15	26.20	56,989	-0.54(-2.04%)
Jul 05, 2017	26.61	26.80	26.46	26.75	50,210	+0.18(+0.66%)

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.