Skip to main content

Ark Innovation ETF (NY: ARKK )

48.41 -0.07 (-0.14%)
Official Closing Price Updated: 8:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 48.89 49.29 48.10 48.41 10,598,638 -0.07(-0.14%)
Feb 22, 2024 48.12 48.75 47.62 48.48 10,911,008 +1.17(+2.47%)
Feb 21, 2024 47.64 47.91 46.91 47.31 12,635,479 -1.38(-2.83%)
Feb 20, 2024 49.52 49.88 47.87 48.69 15,218,246 -1.64(-3.26%)
Feb 16, 2024 50.96 51.74 50.29 50.33 16,510,882 -1.31(-2.54%)
Feb 15, 2024 51.00 52.06 50.81 51.64 15,254,445 +1.14(+2.26%)
Feb 14, 2024 49.12 50.56 48.77 50.50 17,194,438 +2.62(+5.47%)
Feb 13, 2024 48.07 48.88 47.39 47.88 25,925,664 -2.84(-5.60%)
Feb 12, 2024 49.60 51.09 49.56 50.72 13,656,818 +1.13(+2.28%)
Feb 09, 2024 49.17 49.91 48.85 49.59 17,091,752 +1.15(+2.37%)
Feb 08, 2024 47.47 48.60 47.12 48.44 14,511,160 +1.27(+2.69%)
Feb 07, 2024 47.05 47.59 46.33 47.17 11,373,837 +0.47(+1.01%)
Feb 06, 2024 45.45 46.74 45.29 46.70 14,328,531 +1.50(+3.32%)
Feb 05, 2024 46.20 46.30 44.62 45.20 19,675,086 -1.46(-3.13%)
Feb 02, 2024 45.75 46.81 45.23 46.66 21,927,584 +0.63(+1.37%)
Feb 01, 2024 45.80 46.39 44.99 46.03 17,381,424 +0.62(+1.37%)
Jan 31, 2024 46.26 47.43 45.33 45.41 27,000,396 -1.45(-3.09%)
Jan 30, 2024 48.10 48.10 46.85 46.86 15,446,432 -1.25(-2.60%)
Jan 29, 2024 46.19 48.19 45.92 48.11 18,091,772 +2.19(+4.77%)
Jan 26, 2024 46.21 46.88 45.78 45.92 13,739,361 +0.10(+0.22%)
Jan 25, 2024 46.28 46.70 45.53 45.82 16,509,817 -0.46(-0.99%)
Jan 24, 2024 48.22 48.23 46.25 46.28 16,554,524 -1.10(-2.32%)
Jan 23, 2024 47.68 47.92 46.89 47.38 12,649,670 +0.05(+0.11%)
Jan 22, 2024 46.89 48.52 46.80 47.33 23,096,078 +1.05(+2.27%)
Jan 19, 2024 45.92 46.30 45.02 46.28 16,684,638 +0.62(+1.36%)
Jan 18, 2024 46.45 46.56 45.08 45.66 18,046,540 -0.26(-0.57%)
Jan 17, 2024 45.94 45.99 45.20 45.92 15,485,133 -0.84(-1.80%)
Jan 16, 2024 46.71 47.18 46.04 46.76 17,249,458 -0.62(-1.31%)
Jan 12, 2024 48.03 48.90 47.32 47.38 14,080,360 -0.80(-1.66%)
Jan 11, 2024 49.41 49.54 47.38 48.18 21,384,912 -1.17(-2.37%)
Jan 10, 2024 49.50 49.80 48.52 49.35 15,608,996 -0.15(-0.30%)
Jan 09, 2024 49.70 50.16 49.37 49.50 13,024,610 -0.78(-1.55%)
Jan 08, 2024 48.97 50.38 48.70 50.28 16,520,219 +1.38(+2.82%)
Jan 05, 2024 48.35 49.35 48.17 48.90 17,077,956 -0.01(-0.02%)
Jan 04, 2024 48.41 49.39 48.07 48.91 16,930,920 +0.39(+0.80%)
Jan 03, 2024 49.24 49.46 48.37 48.52 27,314,688 -1.98(-3.92%)
Jan 02, 2024 51.80 51.84 50.22 50.50 24,333,544 -1.87(-3.57%)
Dec 29, 2023 54.00 54.21 52.24 52.37 18,769,132 -1.77(-3.27%)
Dec 28, 2023 54.00 54.39 53.79 54.14 11,817,181 -0.12(-0.22%)
Dec 27, 2023 54.30 54.52 53.80 54.26 13,786,559 +0.47(+0.87%)
Dec 26, 2023 53.25 54.02 53.07 53.79 13,194,442 +0.78(+1.47%)
Dec 22, 2023 52.57 53.34 52.34 53.01 15,303,408 +0.70(+1.34%)
Dec 21, 2023 52.04 52.46 51.28 52.31 15,307,428 +1.30(+2.55%)
Dec 20, 2023 53.08 53.58 50.99 51.01 24,199,164 -2.17(-4.08%)
Dec 19, 2023 51.52 53.40 51.47 53.18 21,924,152 +2.11(+4.13%)
Dec 18, 2023 50.69 51.64 50.56 51.07 12,639,107 -0.04(-0.08%)
Dec 15, 2023 51.96 52.17 50.80 51.11 18,894,980 -0.91(-1.75%)
Dec 14, 2023 51.28 52.50 51.14 52.02 41,207,520 +1.85(+3.69%)
Dec 13, 2023 48.38 50.17 47.41 50.17 28,810,676 +1.79(+3.70%)
Dec 12, 2023 48.55 48.64 47.82 48.38 11,428,543 -0.15(-0.31%)
Dec 11, 2023 48.61 48.74 48.01 48.53 13,692,924 -0.65(-1.32%)
Dec 08, 2023 48.06 49.70 47.78 49.18 19,869,104 +0.89(+1.84%)
Dec 07, 2023 47.83 48.38 47.50 48.29 13,427,433 +0.25(+0.52%)
Dec 06, 2023 48.76 49.34 47.99 48.04 20,163,886 -0.22(-0.46%)
Dec 05, 2023 48.23 48.94 47.88 48.26 17,306,014 -0.43(-0.88%)
Dec 04, 2023 48.35 48.99 47.71 48.69 24,894,344 +0.26(+0.54%)
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.