ARK Innovation ETF (ARKK)

80.19
+1.70 (2.17%)
NYSE· Last Trade: Jun 21st, 3:26 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For ARK Innovation ETF (ARKK)

DateOpenHighLowCloseVolumeAdjusted Close
6/18/202679.5180.3678.6980.198,036,79680.19
6/17/202679.0881.2278.2278.4910,768,45078.49
6/16/202679.5080.4878.7179.086,319,92379.08
6/15/202678.1980.1278.1179.639,745,32279.63
6/12/202675.4676.1874.4175.6511,557,97875.65
6/11/202673.4075.4672.5575.4611,577,29775.46
6/10/202673.9476.0572.9973.017,610,69773.01
6/09/202676.2777.5072.1075.0010,622,52775.00
6/08/202676.2476.3775.0375.885,791,92575.88
6/05/202678.5978.7573.6174.4913,983,06974.49
6/04/202678.0281.1477.7080.076,507,96580.07
6/03/202679.2079.3377.6278.165,164,15478.16
6/02/202680.6480.6679.3179.915,814,43179.91
6/01/202680.7682.1479.9281.266,994,21381.26
5/29/20260.0182.4579.9881.959,357,00381.95
5/28/202677.6581.2277.3981.018,476,95181.01
5/27/202677.2378.3577.0277.955,787,41377.95
5/26/202677.2777.7976.5377.234,793,49477.23
5/22/202676.9577.7876.2976.404,595,53776.40
5/21/202675.2876.9174.9176.625,460,78176.62
5/20/202674.3775.9573.6775.848,314,91175.84
5/19/202673.8374.5672.9673.848,224,84773.84
5/18/202674.8875.9273.4774.5110,421,96074.51
5/15/202676.1876.5074.9074.9012,627,04274.90
5/14/202677.8079.1776.7278.008,557,78078.00
5/13/202678.1778.7176.6078.057,476,29778.05
5/12/202679.1079.7876.4878.219,937,10578.21
5/11/202678.5880.6978.2580.037,513,29980.03
5/08/202678.3679.1277.0679.126,382,79879.12
5/07/202679.4079.6977.1377.935,664,87277.93
5/06/202677.3379.6076.9779.585,010,54479.58
5/05/202678.4078.5376.3376.587,299,34576.58
5/04/202677.2478.9477.2278.236,109,49978.23
5/01/202675.8577.2875.4476.925,584,42076.92
4/30/202674.1376.2173.7875.847,442,19575.84
4/29/202674.4574.4572.7573.539,709,21773.53
4/28/202675.1176.2074.7075.459,649,50475.45
4/27/202676.2677.2076.0676.555,876,93776.55
4/24/202677.5077.5676.1676.507,712,84476.50
4/23/202678.3778.5875.1876.5012,440,44976.50
4/22/202678.9779.6378.5879.306,574,79779.30
4/21/202679.5580.1477.2077.3810,552,96477.38
4/20/202678.5879.4977.6779.327,032,94779.32
4/17/202679.1880.5378.9479.2312,982,42779.23
4/16/202678.3678.4775.8577.349,071,83677.34
4/15/202675.5277.6075.3777.478,925,16777.47
4/14/202673.2075.2273.2074.8312,842,83074.83
4/13/202668.8872.0668.8871.969,764,87271.96
4/10/202669.4469.8268.7469.296,316,88869.29
4/09/202669.9970.1568.4368.929,488,65668.92
4/08/202672.6273.3669.7270.3612,224,54670.36
4/07/202667.9968.8566.7868.769,010,55568.76
4/06/202668.7569.7368.3168.806,686,61168.80
4/02/202666.1368.9865.7168.5611,729,61068.56
4/01/202668.7069.4668.0668.4011,886,27868.40
3/31/202664.5167.7864.5067.5915,246,08867.59
3/30/202665.3565.3662.9563.5210,268,13363.52
3/27/202666.6866.6864.4064.6313,983,15264.63
3/26/202668.7269.9867.3567.399,790,36567.39
3/25/202670.4871.6169.6369.9010,225,52269.90
3/24/202670.2170.5868.2569.0012,960,86869.00
3/23/202670.1071.7769.8370.9216,661,97470.92