Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

ARK Innovation ETF (ARKK)

72.26
-1.96 (-2.64%)
NYSE · Last Trade: Mar 3rd, 6:17 PM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For ARK Innovation ETF (ARKK)

DateOpenHighLowCloseVolumeAdjusted Close
3/03/202671.4573.2769.9172.2618,574,49472.26
3/02/202670.9074.2570.8574.2212,070,17274.22
2/27/202672.7573.3271.9972.9110,045,47872.91
2/26/202673.3474.6372.3174.6111,550,83774.61
2/25/202673.3674.0673.0473.5410,678,59073.54
2/24/202670.0472.2469.9472.079,537,74872.07
2/23/202670.5170.6769.0870.009,702,26070.00
2/20/202671.5772.7870.8571.499,482,41371.49
2/19/202671.1072.2870.6272.247,354,28572.24
2/18/202670.2872.4970.0971.398,144,53571.39
2/17/202669.4771.0868.4770.3010,605,01870.30
2/13/202669.5671.3468.9470.2514,793,14970.25
2/12/202671.4071.4067.5968.4514,543,27868.45
2/11/202672.7372.7569.3670.8711,830,86070.87
2/10/202672.5373.3772.1372.267,046,55772.26
2/09/202670.2372.8169.8572.4411,826,23372.44
2/06/202668.1270.5367.9570.4111,263,58470.41
2/05/202668.4269.5765.9866.3315,980,11666.33
2/04/202672.5572.6068.5569.9914,433,45069.99
2/03/202675.0775.3471.7673.449,921,66673.44
2/02/202674.1475.2773.7974.368,296,62374.36
1/30/202676.9477.4974.4774.879,953,93074.87
1/29/202678.9979.0576.2577.647,499,36677.64
1/28/202680.3880.4278.6778.944,382,43478.94
1/27/202680.6280.6979.4479.773,575,73979.77
1/26/202680.3080.7779.6779.923,632,48879.92
1/23/202682.0582.2080.4680.703,976,09780.70
1/22/202681.2782.4680.6382.236,300,93582.23
1/21/202679.6480.9178.3480.299,362,93180.29
1/20/202679.2080.6079.0779.237,511,59579.23
1/16/202682.3682.6481.3581.685,630,74381.68
1/15/202683.5983.7581.7481.936,387,20181.93
1/14/202683.0383.3382.1283.207,365,29783.20
1/13/202682.9483.6281.8783.216,282,31383.21
1/12/202680.9082.8380.8582.548,223,66082.54
1/09/202681.1981.3479.6580.296,782,76080.29
1/08/202681.1181.1679.9680.556,793,54380.55
1/07/202681.7481.9981.0581.146,145,89481.14
1/06/202681.4382.1080.7681.866,877,40681.86
1/05/202679.5481.6679.5481.349,690,93081.34
1/02/202678.1478.6077.2678.317,912,16478.31
12/31/202578.0278.0976.9276.924,978,17976.92
12/30/202578.8578.8877.8577.873,014,54077.87
12/29/202578.7879.6778.4378.614,638,63578.61
12/26/202580.5180.5579.1079.704,058,97679.70
12/24/202580.5480.6679.8580.652,773,70980.65
12/23/202580.7180.9979.6580.515,596,11480.51
12/22/202581.3482.3481.1481.495,661,08881.49
12/19/202579.4880.6679.3380.306,905,63680.30
12/18/202579.5080.5678.4478.6911,271,21178.69
12/17/202580.3681.4277.6677.7011,098,20477.70
12/16/202579.1580.2878.8080.148,661,38980.14
12/15/202581.0181.4679.1279.219,284,32879.21
12/12/202582.0382.5879.4280.3911,378,81680.39
12/11/202582.0182.5480.9482.068,999,54082.06
12/10/202582.4584.0281.5583.168,800,26783.16
12/09/202581.4383.0781.0982.536,393,49882.53
12/08/202582.4282.8481.2781.965,769,72881.96
12/05/202582.2182.8181.6781.918,044,49481.91
12/04/202580.7082.8080.0782.659,318,19682.65