ARK Innovation ETF (ARKK)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

44.07

+0.46

(+1.05%)

At close: 04:00PM EDT

44.23

+0.16

(+0.36%)

After hours:

07:59PM EDT

Time Period:

Apr 28, 2023 - Apr 28, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	43.63	44.27	43.12	44.07	44.07	8,957,000
Apr 25, 2024	42.63	43.76	42.47	43.61	43.61	11,227,300
Apr 24, 2024	44.78	44.83	43.46	43.90	43.90	10,415,100
Apr 23, 2024	42.79	44.36	42.79	43.87	43.87	16,446,200
Apr 22, 2024	42.19	42.89	41.58	42.60	42.60	13,511,700
Apr 19, 2024	42.75	43.31	41.71	42.00	42.00	14,427,900
Apr 18, 2024	42.97	43.66	42.52	42.91	42.91	11,458,300
Apr 17, 2024	43.99	44.14	42.80	43.02	43.02	11,875,200
Apr 16, 2024	43.84	44.10	43.15	43.65	43.65	16,870,200
Apr 15, 2024	46.73	46.73	44.24	44.38	44.38	16,070,000
Apr 12, 2024	47.70	47.73	46.31	46.51	46.51	12,176,300
Apr 11, 2024	47.78	48.24	47.00	48.20	48.20	9,271,000
Apr 10, 2024	47.13	47.88	46.97	47.49	47.49	14,640,400
Apr 09, 2024	48.11	48.85	48.01	48.62	48.62	10,164,100
Apr 08, 2024	47.69	48.24	47.54	48.10	48.10	8,719,600
Apr 05, 2024	46.73	47.60	46.60	47.12	47.12	14,135,300
Apr 04, 2024	48.46	48.83	47.21	47.27	47.27	13,315,200
Apr 03, 2024	47.46	48.21	47.15	47.92	47.92	9,935,200
Apr 02, 2024	47.69	47.91	47.04	47.78	47.78	12,988,100
Apr 01, 2024	50.07	50.11	48.81	49.24	49.24	10,411,200
Mar 28, 2024	50.22	50.61	49.97	50.08	50.08	8,248,900
Mar 27, 2024	50.79	50.88	49.45	50.11	50.11	11,450,100
Mar 26, 2024	50.81	50.96	50.00	50.03	50.03	6,904,800
Mar 25, 2024	49.42	50.45	49.38	50.25	50.25	8,755,900
Mar 22, 2024	50.07	50.33	49.25	49.41	49.41	8,938,300
Mar 21, 2024	50.76	51.36	50.50	50.53	50.53	13,537,000
Mar 20, 2024	48.44	50.47	48.29	50.21	50.21	15,661,800
Mar 19, 2024	48.05	48.78	47.45	48.51	48.51	11,645,300
Mar 18, 2024	48.90	49.12	48.03	48.79	48.79	8,728,900
Mar 15, 2024	48.22	49.15	48.15	48.66	48.66	11,890,100
Mar 14, 2024	50.38	50.61	48.19	48.74	48.74	17,854,600
Mar 13, 2024	49.94	51.31	49.78	50.36	50.36	9,033,700
Mar 12, 2024	50.83	50.89	49.53	50.25	50.25	10,073,700
Mar 11, 2024	50.94	51.80	50.49	50.65	50.65	11,376,900
Mar 08, 2024	50.81	52.43	50.24	50.75	50.75	16,404,400
Mar 07, 2024	50.07	50.59	49.49	50.25	50.25	8,873,600
Mar 06, 2024	49.91	50.17	48.97	49.68	49.68	12,097,400
Mar 05, 2024	50.00	50.47	48.58	48.90	48.90	14,098,000
Mar 04, 2024	51.37	51.48	50.19	50.68	50.68	9,194,800
Mar 01, 2024	51.07	51.59	50.36	51.14	51.14	10,869,900
Feb 29, 2024	52.06	52.33	50.71	51.25	51.25	12,412,400
Feb 28, 2024	51.30	52.08	50.91	51.16	51.16	12,116,300
Feb 27, 2024	50.82	51.54	50.60	51.54	51.54	14,213,500
Feb 26, 2024	48.44	50.14	48.38	50.08	50.08	12,132,700
Feb 23, 2024	48.89	49.29	48.10	48.41	48.41	10,598,600
Feb 22, 2024	48.12	48.75	47.62	48.48	48.48	10,923,300
Feb 21, 2024	47.64	47.91	46.91	47.31	47.31	12,669,500
Feb 20, 2024	49.52	49.88	47.87	48.69	48.69	15,225,400
Feb 16, 2024	50.96	51.74	50.29	50.33	50.33	16,489,400
Feb 15, 2024	51.00	52.06	50.81	51.64	51.64	15,272,600
Feb 14, 2024	49.12	50.56	48.77	50.50	50.50	17,210,500
Feb 13, 2024	48.07	48.88	47.39	47.88	47.88	25,947,600
Feb 12, 2024	49.60	51.10	49.56	50.72	50.72	13,661,700
Feb 09, 2024	49.17	49.91	48.85	49.59	49.59	17,091,700
Feb 08, 2024	47.47	48.60	47.12	48.44	48.44	14,530,300
Feb 07, 2024	47.05	47.59	46.33	47.17	47.17	11,384,500
Feb 06, 2024	45.45	46.74	45.29	46.70	46.70	14,335,800
Feb 05, 2024	46.20	46.30	44.63	45.20	45.20	19,679,300
Feb 02, 2024	45.75	46.81	45.22	46.66	46.66	21,921,600
Feb 01, 2024	45.80	46.39	44.99	46.03	46.03	17,395,500
Jan 31, 2024	46.26	47.43	45.33	45.41	45.41	27,028,900
Jan 30, 2024	48.10	48.10	46.85	46.86	46.86	15,485,300
Jan 29, 2024	46.19	48.19	45.92	48.11	48.11	18,104,200
Jan 26, 2024	46.21	46.88	45.78	45.92	45.92	13,739,400
Jan 25, 2024	46.28	46.70	45.53	45.82	45.82	16,519,900
Jan 24, 2024	48.22	48.23	46.25	46.28	46.28	16,696,200
Jan 23, 2024	47.68	47.92	46.89	47.38	47.38	12,640,300
Jan 22, 2024	46.89	48.53	46.80	47.33	47.33	23,104,100
Jan 19, 2024	45.92	46.30	45.02	46.28	46.28	16,651,600
Jan 18, 2024	46.45	46.56	45.08	45.66	45.66	18,101,400
Jan 17, 2024	45.94	45.99	45.20	45.92	45.92	15,512,800
Jan 16, 2024	46.71	47.18	46.04	46.76	46.76	17,273,000
Jan 12, 2024	48.03	48.90	47.32	47.38	47.38	14,074,000
Jan 11, 2024	49.41	49.54	47.38	48.18	48.18	21,393,200
Jan 10, 2024	49.50	49.80	48.52	49.35	49.35	15,628,700
Jan 09, 2024	49.70	50.16	49.37	49.50	49.50	13,039,100
Jan 08, 2024	48.97	50.38	48.70	50.28	50.28	16,536,500
Jan 05, 2024	48.35	49.35	48.17	48.90	48.90	17,064,800
Jan 04, 2024	48.41	49.39	48.07	48.91	48.91	16,950,600
Jan 03, 2024	49.24	49.46	48.37	48.52	48.52	27,345,600
Jan 02, 2024	51.80	51.84	50.22	50.50	50.50	24,389,200
Dec 29, 2023	54.00	54.21	52.24	52.37	52.37	18,752,800
Dec 28, 2023	54.00	54.39	53.79	54.14	54.14	11,828,200
Dec 27, 2023	54.30	54.52	53.80	54.26	54.26	13,797,900
Dec 26, 2023	53.25	54.02	53.07	53.79	53.79	13,212,000
Dec 22, 2023	52.57	53.34	52.34	53.01	53.01	15,298,600
Dec 21, 2023	52.04	52.46	51.28	52.31	52.31	15,321,700
Dec 20, 2023	53.08	53.58	50.99	51.01	51.01	24,224,300
Dec 19, 2023	51.52	53.40	51.47	53.18	53.18	21,980,300
Dec 18, 2023	50.69	51.64	50.56	51.07	51.07	12,645,000
Dec 15, 2023	51.96	52.17	50.80	51.11	51.11	18,746,100
Dec 14, 2023	51.28	52.50	51.14	52.02	52.02	41,229,700
Dec 13, 2023	48.38	50.17	47.40	50.17	50.17	28,900,400
Dec 12, 2023	48.55	48.64	47.82	48.38	48.38	11,432,500
Dec 11, 2023	48.61	48.74	48.01	48.53	48.53	13,698,200
Dec 08, 2023	48.06	49.69	47.78	49.18	49.18	19,861,200
Dec 07, 2023	47.83	48.38	47.50	48.29	48.29	13,434,300
Dec 06, 2023	48.76	49.35	47.99	48.04	48.04	20,196,000
Dec 05, 2023	48.23	48.94	47.88	48.26	48.26	17,314,000
Dec 04, 2023	48.35	48.99	47.71	48.69	48.69	24,898,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD87,333.89+1,143.98(+1.33%)

ARK Innovation ETF (ARKK)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
87,333.89
+1,143.98(+1.33%)