Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ark Innovation ETF (NY: ARKK )

45.89 -2.34 (-4.85%)
Official Closing Price Updated: 8:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 52.06 52.33 50.71 51.25 12,406,222 +0.09(+0.18%)
Feb 28, 2024 51.30 52.09 50.91 51.16 12,109,050 -0.38(-0.74%)
Feb 27, 2024 50.82 51.55 50.60 51.54 14,210,771 +1.46(+2.92%)
Feb 26, 2024 48.44 50.14 48.38 50.08 12,124,042 +1.67(+3.45%)
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 11,373,832 +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 51.20 52.02 41,207,700 +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 20,163,888 -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%)
Dec 01, 2023 46.55 48.45 46.07 48.43 24,737,368 +2.32(+5.03%)
Nov 30, 2023 47.17 47.28 45.85 46.11 21,345,880 -0.79(-1.68%)
Nov 29, 2023 47.21 48.02 46.70 46.90 23,336,812 +0.20(+0.43%)
Nov 28, 2023 45.39 46.77 44.98 46.70 17,908,486 +1.25(+2.75%)
Nov 27, 2023 44.65 45.67 44.28 45.45 13,254,589 +0.57(+1.27%)
Nov 24, 2023 44.19 45.12 44.16 44.88 7,315,088 +0.56(+1.26%)
Nov 22, 2023 44.33 44.59 43.63 44.32 11,585,971 +0.45(+1.03%)
Nov 21, 2023 44.25 44.41 43.61 43.87 13,725,705 -1.01(-2.25%)
Nov 20, 2023 43.85 45.03 43.72 44.88 15,766,262 +1.18(+2.70%)
Nov 17, 2023 42.54 43.73 42.34 43.70 16,886,976 +1.49(+3.53%)
Nov 16, 2023 42.67 42.73 41.62 42.21 17,755,884 -0.80(-1.86%)
Nov 15, 2023 42.12 43.75 42.12 43.01 25,906,676 +1.06(+2.53%)
Nov 14, 2023 41.56 42.05 41.21 41.95 26,068,986 +2.04(+5.11%)
Nov 13, 2023 39.37 39.93 38.71 39.91 13,471,931 +0.18(+0.45%)
Nov 10, 2023 39.01 39.86 38.74 39.73 19,188,100 +0.64(+1.64%)
Nov 09, 2023 40.68 40.89 38.94 39.09 25,474,624 -1.25(-3.10%)
Nov 08, 2023 41.05 41.05 39.94 40.34 18,398,902 -0.57(-1.39%)
Nov 07, 2023 39.99 41.01 39.69 40.91 18,151,434 +1.14(+2.87%)
Nov 06, 2023 40.68 40.82 39.14 39.77 21,308,750 -0.67(-1.66%)
Nov 03, 2023 39.19 40.74 39.10 40.44 28,343,116 +2.16(+5.64%)
Nov 02, 2023 37.09 38.30 37.05 38.28 28,614,132 +2.97(+8.41%)
Nov 01, 2023 35.25 35.36 34.54 35.31 17,241,928 +0.23(+0.66%)
Oct 31, 2023 34.34 35.22 34.08 35.08 10,988,531 +0.79(+2.30%)
Oct 30, 2023 34.53 34.80 33.76 34.29 13,988,498 +0.19(+0.56%)
Oct 27, 2023 35.28 35.43 34.07 34.10 14,793,027 -0.66(-1.90%)
Oct 26, 2023 35.27 35.71 34.43 34.76 20,918,512 -0.46(-1.31%)
Oct 25, 2023 36.68 36.79 35.17 35.22 17,352,158 -1.95(-5.25%)
Oct 24, 2023 36.77 37.96 36.77 37.17 17,578,708 +1.06(+2.94%)
Oct 23, 2023 35.67 36.81 35.10 36.11 19,254,886 +0.08(+0.22%)
Oct 20, 2023 36.52 36.76 35.88 36.03 18,021,832 -0.58(-1.58%)
Oct 19, 2023 37.43 37.63 36.52 36.61 21,615,478 -0.82(-2.19%)
Oct 18, 2023 38.78 38.87 37.38 37.43 16,641,988 -1.75(-4.47%)
Oct 17, 2023 38.00 39.44 38.00 39.18 13,686,636 +0.65(+1.69%)
Oct 16, 2023 38.03 38.68 37.59 38.53 13,624,045 +0.76(+2.01%)
Oct 13, 2023 38.43 38.55 37.56 37.77 13,091,439 -0.71(-1.85%)
Oct 12, 2023 39.97 39.97 38.28 38.48 14,135,556 -1.42(-3.56%)
Oct 11, 2023 40.37 40.77 39.49 39.90 12,457,323 -0.29(-0.72%)
Oct 10, 2023 39.44 40.81 39.44 40.19 14,546,326 +0.83(+2.11%)
Oct 09, 2023 38.47 39.47 38.34 39.36 11,202,052 +0.15(+0.38%)
Oct 06, 2023 37.84 39.34 37.78 39.21 16,356,769 +0.67(+1.74%)
Oct 05, 2023 38.39 38.75 37.74 38.54 12,409,362 +0.01(+0.03%)
Oct 04, 2023 38.12 38.67 37.55 38.53 15,372,613 +0.56(+1.47%)
Oct 03, 2023 38.53 39.09 37.76 37.97 17,957,796 -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 41.97 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 -0.33(-0.75%)
Sep 07, 2023 43.29 44.13 42.97 44.01 11,721,160 -0.16(-0.36%)
Sep 06, 2023 44.25 44.69 43.69 44.17 12,233,240 +0.16(+0.36%)
Sep 05, 2023 43.28 44.12 43.16 44.01 9,158,494 +0.39(+0.89%)
Sep 01, 2023 44.11 44.33 43.49 43.62 13,674,282 -0.13(-0.30%)
Aug 31, 2023 43.83 44.10 43.40 43.75 11,159,602 +0.14(+0.32%)
Aug 30, 2023 43.06 43.76 42.71 43.61 9,477,018 +0.30(+0.69%)
Aug 29, 2023 41.08 43.41 40.87 43.31 20,408,564 +2.23(+5.43%)
Aug 28, 2023 41.36 41.59 40.88 41.08 9,120,514 +0.11(+0.27%)
Aug 25, 2023 40.49 41.34 40.14 40.97 17,067,558 +0.50(+1.24%)
Aug 24, 2023 42.25 42.30 40.42 40.47 16,700,505 -1.49(-3.55%)
Aug 23, 2023 41.00 42.11 40.92 41.96 11,912,854 +0.95(+2.32%)
Aug 22, 2023 41.59 41.73 40.57 41.01 11,938,389 -0.09(-0.22%)
Aug 21, 2023 40.60 41.19 40.34 41.10 16,302,188 +0.72(+1.78%)
Aug 18, 2023 39.35 40.77 39.32 40.38 21,619,760 +0.14(+0.35%)
Aug 17, 2023 41.29 41.29 40.22 40.24 16,270,723 -1.00(-2.42%)
Aug 16, 2023 42.00 42.12 41.23 41.24 13,769,985 -0.93(-2.21%)
Aug 15, 2023 42.63 42.81 42.12 42.17 11,811,648 -0.75(-1.75%)
Aug 14, 2023 42.24 42.94 41.88 42.92 9,893,602 +0.17(+0.40%)
Aug 11, 2023 42.46 43.11 42.35 42.75 12,415,043 -0.23(-0.54%)
Aug 10, 2023 43.78 44.28 42.63 42.98 19,514,488 -0.31(-0.72%)
Aug 09, 2023 44.78 44.82 43.24 43.29 18,171,552 -1.62(-3.61%)
Aug 08, 2023 44.48 45.01 44.14 44.91 14,774,433 -0.24(-0.53%)
Aug 07, 2023 45.54 45.60 44.24 45.15 17,415,440 -0.23(-0.51%)
Aug 04, 2023 46.45 46.65 45.29 45.38 18,265,276 -0.81(-1.75%)
Aug 03, 2023 46.13 46.59 45.86 46.19 16,342,355 -0.50(-1.07%)
Aug 02, 2023 48.17 48.18 46.33 46.69 24,800,580 -2.76(-5.58%)
Aug 01, 2023 49.81 49.83 48.67 49.45 14,709,816 -1.00(-1.98%)
Jul 31, 2023 49.78 50.49 49.69 50.45 13,595,903 +1.01(+2.04%)
Jul 28, 2023 48.11 49.44 47.98 49.44 17,747,240 +2.57(+5.48%)
Jul 27, 2023 49.37 49.42 46.66 46.87 19,605,548 -1.41(-2.92%)
Jul 26, 2023 47.18 48.52 47.03 48.28 13,408,641 +1.01(+2.14%)
Jul 25, 2023 47.60 48.12 47.24 47.27 9,327,339 -0.14(-0.30%)
Jul 24, 2023 47.83 48.05 46.91 47.41 11,811,292 -0.52(-1.08%)
Jul 21, 2023 48.39 48.62 47.39 47.93 15,793,724 +0.17(+0.36%)
Jul 20, 2023 49.74 50.08 47.59 47.76 26,672,230 -2.89(-5.71%)
Jul 19, 2023 50.46 51.33 49.96 50.65 18,330,672 +0.79(+1.58%)
Jul 18, 2023 49.85 50.16 49.44 49.86 12,646,147 +0.18(+0.36%)
Jul 17, 2023 48.57 49.89 48.20 49.68 13,364,049 +1.11(+2.29%)
Jul 14, 2023 49.74 50.43 48.23 48.57 23,522,560 -1.06(-2.14%)
Jul 13, 2023 48.02 49.79 47.69 49.63 25,569,814 +2.15(+4.53%)
Jul 12, 2023 48.23 48.23 46.85 47.48 22,571,072 +0.43(+0.91%)
Jul 11, 2023 45.64 47.30 45.51 47.05 24,435,180 +1.68(+3.70%)
Jul 10, 2023 43.69 45.38 43.53 45.37 15,880,192 +1.64(+3.75%)
Jul 07, 2023 43.46 44.31 43.40 43.73 9,855,880 +0.49(+1.13%)
Jul 06, 2023 44.02 44.20 42.75 43.24 16,124,039 -1.72(-3.83%)
Jul 05, 2023 44.74 45.17 44.35 44.96 8,982,617 -0.16(-0.35%)
Jul 03, 2023 44.52 45.43 44.52 45.12 7,756,040 +0.98(+2.22%)
Jun 30, 2023 44.54 44.69 43.99 44.14 12,080,219 +0.35(+0.80%)
Jun 29, 2023 44.20 44.51 43.61 43.79 11,050,254 -0.39(-0.88%)
Jun 28, 2023 43.26 44.49 43.06 44.18 12,812,067 +0.86(+1.99%)
Jun 27, 2023 42.30 43.47 42.06 43.32 16,943,684 +1.42(+3.39%)
Jun 26, 2023 41.86 42.90 41.76 41.90 9,555,852 -0.24(-0.57%)
Jun 23, 2023 41.93 42.43 41.51 42.14 13,766,744 -0.53(-1.24%)
Jun 22, 2023 42.29 42.80 41.95 42.67 10,917,166 +0.01(+0.02%)
Jun 21, 2023 44.30 44.33 42.48 42.66 16,381,795 -1.60(-3.62%)
Jun 20, 2023 44.01 44.71 43.41 44.26 10,831,245 -0.05(-0.11%)
Jun 16, 2023 44.95 45.00 44.08 44.31 12,975,995 -0.23(-0.52%)
Jun 15, 2023 43.53 44.70 44.54 16,775,200 +6.72(+17.77%)
May 08, 2023 37.44 37.88 36.97 37.82 14,501,636 +0.43(+1.15%)
May 05, 2023 36.53 37.50 36.40 37.39 18,041,460 +1.65(+4.62%)
May 04, 2023 35.10 35.90 34.97 35.74 15,970,446 +0.98(+2.82%)
May 03, 2023 34.97 35.79 34.72 34.76 22,456,464 -0.14(-0.40%)
May 02, 2023 35.56 35.71 34.84 34.90 15,774,102 -0.84(-2.35%)
May 01, 2023 35.76 36.08 35.41 35.74 13,653,458 -0.18(-0.50%)
Apr 28, 2023 35.52 36.15 34.97 35.92 13,055,267 +0.22(+0.62%)
Apr 27, 2023 35.51 36.03 35.24 35.70 13,172,972 +0.48(+1.36%)
Apr 26, 2023 36.45 36.49 35.09 35.22 16,813,926 -0.69(-1.92%)
Apr 25, 2023 36.91 36.99 35.91 35.91 15,114,558 -1.21(-3.26%)
Apr 24, 2023 37.58 37.90 36.58 37.12 13,722,678 -0.51(-1.36%)
Apr 21, 2023 37.48 37.76 37.17 37.63 14,707,791 +0.24(+0.64%)
Apr 20, 2023 38.01 38.43 37.34 37.39 18,377,688 -1.47(-3.78%)
Apr 19, 2023 38.26 39.17 37.94 38.86 13,327,859 -0.03(-0.08%)
Apr 18, 2023 39.43 39.48 38.68 38.89 12,365,355 -0.08(-0.21%)
Apr 17, 2023 38.42 39.08 38.21 38.97 11,361,846 +0.18(+0.46%)
Apr 14, 2023 39.00 39.42 38.32 38.79 14,184,232 -0.37(-0.94%)
Apr 13, 2023 38.15 39.52 38.07 39.16 19,599,140 +1.51(+4.01%)
Apr 12, 2023 39.62 39.84 37.61 37.65 21,326,468 -1.12(-2.89%)
Apr 11, 2023 38.72 39.06 38.35 38.77 14,161,189 +0.24(+0.62%)
Apr 10, 2023 37.91 38.53 37.55 38.53 15,000,795 -0.04(-0.10%)
Apr 06, 2023 37.69 38.67 37.18 38.57 17,005,204 +0.60(+1.58%)
Apr 05, 2023 39.06 39.10 37.59 37.97 18,939,836 -1.40(-3.56%)
Apr 04, 2023 39.86 39.99 38.94 39.37 15,150,508 -0.21(-0.53%)
Apr 03, 2023 39.78 40.02 38.75 39.58 18,301,910 -0.76(-1.88%)
Mar 31, 2023 38.87 40.45 38.59 40.34 26,759,756 +1.86(+4.83%)
Mar 30, 2023 39.24 39.39 38.30 38.48 14,700,244 -0.11(-0.29%)
Mar 29, 2023 37.86 38.69 37.62 38.59 19,288,704 +1.40(+3.76%)
Mar 28, 2023 37.61 37.84 36.96 37.19 14,251,281 -0.57(-1.51%)
Mar 27, 2023 38.33 38.75 37.36 37.76 18,394,546 +0.03(+0.08%)
Mar 24, 2023 37.38 37.97 37.02 37.73 21,516,458 -0.07(-0.19%)
Mar 23, 2023 37.93 39.32 37.19 37.80 33,748,528 -0.59(-1.54%)
Mar 22, 2023 40.41 40.45 38.37 38.39 33,952,724 -1.95(-4.83%)
Mar 21, 2023 38.83 40.51 38.66 40.34 28,731,560 +2.12(+5.55%)
Mar 20, 2023 38.61 38.84 37.65 38.22 21,326,964 -0.46(-1.19%)
Mar 17, 2023 39.05 39.37 38.09 38.68 28,008,180 -0.56(-1.43%)
Mar 16, 2023 38.53 39.48 37.92 39.24 27,987,646 +1.17(+3.07%)
Mar 15, 2023 37.06 38.09 37.01 38.07 38,694,652 +0.30(+0.79%)
Mar 14, 2023 38.19 38.48 37.27 37.77 31,610,376 +0.79(+2.14%)
Mar 13, 2023 35.60 37.63 34.81 36.98 58,524,384 +0.96(+2.67%)
Mar 10, 2023 36.94 37.27 35.27 36.02 60,854,212 -1.27(-3.41%)
Mar 09, 2023 39.06 39.60 37.19 37.29 26,732,308 -1.62(-4.16%)
Mar 08, 2023 38.91 39.27 38.24 38.91 17,731,560 -0.05(-0.13%)
Mar 07, 2023 39.61 40.13 38.95 38.96 26,258,610 -0.66(-1.67%)
Mar 06, 2023 40.67 40.98 39.61 39.62 19,456,392 -0.84(-2.08%)
Mar 03, 2023 39.34 40.70 39.23 40.46 19,546,278 +1.28(+3.27%)
Mar 02, 2023 37.89 39.31 37.62 39.18 21,909,902 +0.48(+1.24%)
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.