ARK Innovation ETF (ARKK)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

42.00

-0.91

(-2.12%)

At close: 04:00PM EDT

41.92

-0.08

(-0.19%)

After hours:

05:02PM EDT

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	42.75	43.31	41.71	42.00	42.00	14,426,496
18 Apr 2024	42.97	43.66	42.52	42.91	42.91	11,458,300
17 Apr 2024	43.99	44.14	42.80	43.02	43.02	11,875,200
16 Apr 2024	43.84	44.10	43.15	43.65	43.65	16,870,200
15 Apr 2024	46.73	46.73	44.24	44.38	44.38	16,070,000
12 Apr 2024	47.70	47.73	46.31	46.51	46.51	12,176,300
11 Apr 2024	47.78	48.24	47.00	48.20	48.20	9,271,000
10 Apr 2024	47.13	47.88	46.97	47.49	47.49	14,640,400
09 Apr 2024	48.11	48.85	48.01	48.62	48.62	10,164,100
08 Apr 2024	47.69	48.24	47.54	48.10	48.10	8,719,600
05 Apr 2024	46.73	47.60	46.60	47.12	47.12	14,135,300
04 Apr 2024	48.46	48.83	47.21	47.27	47.27	13,315,200
03 Apr 2024	47.46	48.21	47.15	47.92	47.92	9,935,200
02 Apr 2024	47.69	47.91	47.04	47.78	47.78	12,988,100
01 Apr 2024	50.07	50.11	48.81	49.24	49.24	10,411,200
28 Mar 2024	50.22	50.61	49.97	50.08	50.08	8,248,900
27 Mar 2024	50.79	50.88	49.45	50.11	50.11	11,450,100
26 Mar 2024	50.81	50.96	50.00	50.03	50.03	6,904,800
25 Mar 2024	49.42	50.45	49.38	50.25	50.25	8,755,900
22 Mar 2024	50.07	50.33	49.25	49.41	49.41	8,938,300
21 Mar 2024	50.76	51.36	50.50	50.53	50.53	13,537,000
20 Mar 2024	48.44	50.47	48.29	50.21	50.21	15,661,800
19 Mar 2024	48.05	48.78	47.45	48.51	48.51	11,645,300
18 Mar 2024	48.90	49.12	48.03	48.79	48.79	8,728,900
15 Mar 2024	48.22	49.15	48.15	48.66	48.66	11,890,100
14 Mar 2024	50.38	50.61	48.19	48.74	48.74	17,854,600
13 Mar 2024	49.94	51.31	49.78	50.36	50.36	9,033,700
12 Mar 2024	50.83	50.89	49.53	50.25	50.25	10,073,700
11 Mar 2024	50.94	51.80	50.49	50.65	50.65	11,376,900
08 Mar 2024	50.81	52.43	50.24	50.75	50.75	16,404,400
07 Mar 2024	50.07	50.59	49.49	50.25	50.25	8,873,600
06 Mar 2024	49.91	50.17	48.97	49.68	49.68	12,097,400
05 Mar 2024	50.00	50.47	48.58	48.90	48.90	14,098,000
04 Mar 2024	51.37	51.48	50.19	50.68	50.68	9,194,800
01 Mar 2024	51.07	51.59	50.36	51.14	51.14	10,869,900
29 Feb 2024	52.06	52.33	50.71	51.25	51.25	12,412,400
28 Feb 2024	51.30	52.08	50.91	51.16	51.16	12,116,300
27 Feb 2024	50.82	51.54	50.60	51.54	51.54	14,213,500
26 Feb 2024	48.44	50.14	48.38	50.08	50.08	12,132,700
23 Feb 2024	48.89	49.29	48.10	48.41	48.41	10,598,600
22 Feb 2024	48.12	48.75	47.62	48.48	48.48	10,923,300
21 Feb 2024	47.64	47.91	46.91	47.31	47.31	12,669,500
20 Feb 2024	49.52	49.88	47.87	48.69	48.69	15,225,400
16 Feb 2024	50.96	51.74	50.29	50.33	50.33	16,489,400
15 Feb 2024	51.00	52.06	50.81	51.64	51.64	15,272,600
14 Feb 2024	49.12	50.56	48.77	50.50	50.50	17,210,500
13 Feb 2024	48.07	48.88	47.39	47.88	47.88	25,947,600
12 Feb 2024	49.60	51.10	49.56	50.72	50.72	13,661,700
09 Feb 2024	49.17	49.91	48.85	49.59	49.59	17,091,700
08 Feb 2024	47.47	48.60	47.12	48.44	48.44	14,530,300
07 Feb 2024	47.05	47.59	46.33	47.17	47.17	11,384,500
06 Feb 2024	45.45	46.74	45.29	46.70	46.70	14,335,800
05 Feb 2024	46.20	46.30	44.63	45.20	45.20	19,679,300
02 Feb 2024	45.75	46.81	45.22	46.66	46.66	21,921,600
01 Feb 2024	45.80	46.39	44.99	46.03	46.03	17,395,500
31 Jan 2024	46.26	47.43	45.33	45.41	45.41	27,028,900
30 Jan 2024	48.10	48.10	46.85	46.86	46.86	15,485,300
29 Jan 2024	46.19	48.19	45.92	48.11	48.11	18,104,200
26 Jan 2024	46.21	46.88	45.78	45.92	45.92	13,739,400
25 Jan 2024	46.28	46.70	45.53	45.82	45.82	16,519,900
24 Jan 2024	48.22	48.23	46.25	46.28	46.28	16,696,200
23 Jan 2024	47.68	47.92	46.89	47.38	47.38	12,640,300
22 Jan 2024	46.89	48.53	46.80	47.33	47.33	23,104,100
19 Jan 2024	45.92	46.30	45.02	46.28	46.28	16,651,600
18 Jan 2024	46.45	46.56	45.08	45.66	45.66	18,101,400
17 Jan 2024	45.94	45.99	45.20	45.92	45.92	15,512,800
16 Jan 2024	46.71	47.18	46.04	46.76	46.76	17,273,000
12 Jan 2024	48.03	48.90	47.32	47.38	47.38	14,074,000
11 Jan 2024	49.41	49.54	47.38	48.18	48.18	21,393,200
10 Jan 2024	49.50	49.80	48.52	49.35	49.35	15,628,700
09 Jan 2024	49.70	50.16	49.37	49.50	49.50	13,039,100
08 Jan 2024	48.97	50.38	48.70	50.28	50.28	16,536,500
05 Jan 2024	48.35	49.35	48.17	48.90	48.90	17,064,800
04 Jan 2024	48.41	49.39	48.07	48.91	48.91	16,950,600
03 Jan 2024	49.24	49.46	48.37	48.52	48.52	27,345,600
02 Jan 2024	51.80	51.84	50.22	50.50	50.50	24,389,200
29 Dec 2023	54.00	54.21	52.24	52.37	52.37	18,752,800
28 Dec 2023	54.00	54.39	53.79	54.14	54.14	11,828,200
27 Dec 2023	54.30	54.52	53.80	54.26	54.26	13,797,900
26 Dec 2023	53.25	54.02	53.07	53.79	53.79	13,212,000
22 Dec 2023	52.57	53.34	52.34	53.01	53.01	15,298,600
21 Dec 2023	52.04	52.46	51.28	52.31	52.31	15,321,700
20 Dec 2023	53.08	53.58	50.99	51.01	51.01	24,224,300
19 Dec 2023	51.52	53.40	51.47	53.18	53.18	21,980,300
18 Dec 2023	50.69	51.64	50.56	51.07	51.07	12,645,000
15 Dec 2023	51.96	52.17	50.80	51.11	51.11	18,746,100
14 Dec 2023	51.28	52.50	51.14	52.02	52.02	41,229,700
13 Dec 2023	48.38	50.17	47.40	50.17	50.17	28,900,400
12 Dec 2023	48.55	48.64	47.82	48.38	48.38	11,432,500
11 Dec 2023	48.61	48.74	48.01	48.53	48.53	13,698,200
08 Dec 2023	48.06	49.69	47.78	49.18	49.18	19,861,200
07 Dec 2023	47.83	48.38	47.50	48.29	48.29	13,434,300
06 Dec 2023	48.76	49.35	47.99	48.04	48.04	20,196,000
05 Dec 2023	48.23	48.94	47.88	48.26	48.26	17,314,000
04 Dec 2023	48.35	48.99	47.71	48.69	48.69	24,898,400
01 Dec 2023	46.55	48.45	46.07	48.43	48.43	24,723,900
30 Nov 2023	47.17	47.28	45.85	46.11	46.11	21,365,300
29 Nov 2023	47.21	48.01	46.70	46.90	46.90	23,347,300
28 Nov 2023	45.39	46.77	44.99	46.70	46.70	17,917,700
27 Nov 2023	44.65	45.67	44.28	45.45	45.45	13,262,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6421-0.0004(-0.07%)

OIL83.24+0.51(+0.62%)

GOLD2,405.20+7.20(+0.30%)

Bitcoin AUD100,037.59+1,086.63(+1.10%)

ARK Innovation ETF (ARKK)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6421
-0.0004(-0.07%)

OIL
83.24
+0.51(+0.62%)

GOLD
2,405.20
+7.20(+0.30%)

Bitcoin AUD
100,037.59
+1,086.63(+1.10%)