ARK Innovation ETF (ARKK)

80.25
-1.28 (-1.58%)
NYSE· Last Trade: Jul 12th, 12:03 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For ARK Innovation ETF (ARKK)

DateOpenHighLowCloseVolumeAdjusted Close
7/10/202682.5882.7279.3780.255,394,32380.25
7/09/202679.9982.0479.9181.534,141,50481.53
7/08/202679.9380.4478.5580.163,997,85780.16
7/07/202682.9383.7780.5781.196,069,09081.19
7/06/202681.3284.3480.8483.615,078,99683.61
7/02/202682.3483.8980.3281.258,437,95581.25
7/01/202680.4082.7580.4081.855,121,21381.85
6/30/202680.0680.9779.4980.826,596,88280.82
6/29/202679.0880.8077.9280.636,506,40680.63
6/26/202675.6078.8875.6078.136,096,63578.13
6/25/202677.3677.7975.7176.545,467,28476.54
6/24/202676.5578.1076.3876.725,002,21176.72
6/23/202676.2178.4876.1176.689,451,83376.68
6/22/202679.7881.1578.2478.436,037,40378.43
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