Ark Innovation ETF (NY: ARKK )

37.97 -1.07 (-2.74%)
Official Closing Price Updated: 6:30 PM EDT, Oct 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2023 38.53 39.09 37.76 37.97 17,955,616 -1.07(-2.74%)
Oct 02, 2023 39.69 39.91 38.78 39.04 17,505,980 -0.63(-1.59%)
Sep 29, 2023 39.84 40.24 39.48 39.67 17,449,536 +0.55(+1.41%)
Sep 28, 2023 38.70 39.55 38.20 39.12 15,931,570 +0.44(+1.14%)
Sep 27, 2023 39.01 39.21 38.13 38.68 16,224,027 +0.25(+0.65%)
Sep 26, 2023 38.56 39.25 38.36 38.43 16,874,214 -0.37(-0.95%)
Sep 25, 2023 38.55 38.85 38.52 38.80 11,853,278 -0.02(-0.05%)
Sep 22, 2023 39.99 40.09 38.80 38.82 13,292,786 -0.72(-1.82%)
Sep 21, 2023 39.99 40.17 39.52 39.54 16,400,667 -1.24(-3.04%)
Sep 20, 2023 41.73 42.07 40.76 40.78 13,613,368 -0.73(-1.76%)
Sep 19, 2023 41.87 41.96 41.08 41.51 11,381,239 -0.50(-1.19%)
Sep 18, 2023 42.93 42.93 42.01 42.01 10,392,786 -1.05(-2.44%)
Sep 15, 2023 43.51 43.72 42.72 43.06 12,787,008 -0.55(-1.26%)
Sep 14, 2023 43.67 44.00 43.22 43.61 9,559,348 +0.18(+0.41%)
Sep 13, 2023 43.87 44.22 43.28 43.43 10,474,930 -0.58(-1.32%)
Sep 12, 2023 44.24 45.16 44.01 44.01 11,389,543 -0.59(-1.32%)
Sep 11, 2023 44.22 44.81 43.87 44.60 11,082,032 +0.92(+2.11%)
Sep 08, 2023 44.00 44.40 43.42 43.68 11,242,835 +0.03(+0.08%)
Sep 07, 2023 42.93 43.77 42.62 43.65 11,818,777 -0.16(-0.36%)
Sep 06, 2023 43.88 44.32 43.33 43.81 12,335,122 +0.16(+0.36%)
Sep 05, 2023 42.92 43.75 42.81 43.65 9,234,768 +0.39(+0.89%)
Sep 01, 2023 43.75 43.96 43.13 43.26 13,788,165 -0.13(-0.30%)
Aug 31, 2023 43.47 43.74 43.04 43.39 11,252,542 +0.14(+0.32%)
Aug 30, 2023 42.70 43.40 42.36 43.25 9,555,945 +0.30(+0.69%)
Aug 29, 2023 40.74 43.06 40.53 42.95 20,578,532 +2.21(+5.43%)
Aug 28, 2023 41.02 41.25 40.54 40.74 9,196,472 +0.11(+0.27%)
Aug 25, 2023 40.16 41.00 39.81 40.63 17,209,702 +0.50(+1.24%)
Aug 24, 2023 41.90 41.95 40.09 40.14 16,839,592 -1.48(-3.55%)
Aug 23, 2023 40.66 41.76 40.58 41.61 12,012,067 +0.94(+2.32%)
Aug 22, 2023 41.25 41.39 40.23 40.67 12,037,815 -0.09(-0.22%)
Aug 21, 2023 40.26 40.85 40.01 40.76 16,437,957 +0.71(+1.78%)
Aug 18, 2023 39.02 40.43 39.00 40.05 21,799,816 +0.14(+0.35%)
Aug 17, 2023 40.95 40.95 39.89 39.91 16,407,253 -0.99(-2.42%)
Aug 16, 2023 41.65 41.78 40.89 40.90 13,884,665 -0.92(-2.21%)
Aug 15, 2023 42.28 42.46 41.77 41.82 11,910,019 -0.74(-1.75%)
Aug 14, 2023 41.89 42.59 41.53 42.57 9,975,999 +0.17(+0.40%)
Aug 11, 2023 42.11 42.75 42.00 42.40 12,518,439 -0.23(-0.54%)
Aug 10, 2023 43.42 43.91 42.28 42.62 19,677,010 -0.31(-0.72%)
Aug 09, 2023 44.41 44.45 42.88 42.93 18,322,890 -1.61(-3.61%)
Aug 08, 2023 44.11 44.64 43.78 44.54 14,897,478 -0.24(-0.53%)
Aug 07, 2023 45.16 45.22 43.87 44.78 17,560,480 -0.23(-0.51%)
Aug 04, 2023 46.07 46.26 44.92 45.01 18,417,394 -0.80(-1.75%)
Aug 03, 2023 45.75 46.21 45.48 45.81 16,478,458 -0.50(-1.07%)
Aug 02, 2023 47.77 47.78 45.95 46.30 25,007,126 -2.74(-5.58%)
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.