Canada markets closed

ARK Innovation ETF (ARKK)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
120.00-1.60 (-1.32%)
At close: 4:00PM EDT
120.09 +0.09 (0.07%)
After hours: 06:25PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 30, 2021120.00122.41119.62120.00120.005,244,237
Jul. 29, 2021121.16123.23120.67121.60121.603,735,500
Jul. 28, 2021118.56121.78117.96121.35121.355,792,000
Jul. 27, 2021121.00121.52115.58118.62118.6210,976,300
Jul. 26, 2021122.50123.11120.95121.60121.605,768,500
Jul. 23, 2021122.00122.56120.38122.43122.434,383,900
Jul. 22, 2021122.50123.42121.25121.71121.714,781,500
Jul. 21, 2021120.88122.91119.98122.66122.665,738,200
Jul. 20, 2021117.51121.18116.45120.76120.766,707,700
Jul. 19, 2021113.92117.58113.27117.28117.2811,861,800
Jul. 16, 2021117.81117.94115.45116.53116.537,639,900
Jul. 15, 2021118.05119.41114.46116.40116.4012,755,600
Jul. 14, 2021123.31123.31118.07118.17118.1710,497,000
Jul. 13, 2021124.49124.95122.20122.27122.276,477,400
Jul. 12, 2021126.24127.40124.01124.74124.744,063,600
Jul. 09, 2021123.61125.90122.03125.62125.626,298,400
Jul. 08, 2021120.38124.34119.39123.31123.319,659,900
Jul. 07, 2021128.01128.28123.12124.26124.269,314,200
Jul. 06, 2021128.10128.98126.41127.24127.247,372,600
Jul. 02, 2021129.88131.43127.89128.15128.155,885,200
Jul. 01, 2021130.75131.55127.28129.16129.167,357,100
Jun. 30, 2021130.55132.50129.06130.78130.789,309,800
Jun. 29, 2021130.07131.50129.01130.88130.887,071,300
Jun. 28, 2021128.70130.83128.53130.23130.2310,325,600
Jun. 25, 2021125.94126.33124.03125.49125.497,330,200
Jun. 24, 2021124.91127.22124.52125.28125.289,897,600
Jun. 23, 2021121.50123.88121.22123.53123.537,841,300
Jun. 22, 2021119.04121.05118.85121.02121.026,356,700
Jun. 21, 2021118.47120.18116.52119.51119.515,448,600
Jun. 18, 2021117.77119.85117.38118.90118.908,495,700
Jun. 17, 2021113.80119.16113.62118.50118.5012,696,600
Jun. 16, 2021114.90115.77111.88114.53114.5312,257,800
Jun. 15, 2021117.85118.05114.64115.09115.098,590,500
Jun. 14, 2021116.59118.91116.41118.33118.338,467,000
Jun. 11, 2021115.47116.16114.82116.12116.126,661,200
Jun. 10, 2021112.45115.13112.14114.97114.977,184,400
Jun. 09, 2021113.75114.72112.65112.85112.857,349,200
Jun. 08, 2021113.75114.77110.72113.13113.136,810,700
Jun. 07, 2021109.27113.05108.93112.69112.697,392,200
Jun. 04, 2021108.80110.29108.44109.51109.516,581,600
Jun. 03, 2021109.81110.68107.39107.43107.4310,095,800
Jun. 02, 2021111.33112.23110.26111.30111.307,250,400
Jun. 01, 2021112.85113.74110.05111.25111.257,496,100
May 28, 2021112.46115.14111.85112.10112.109,217,700
May 27, 2021111.29112.31109.27112.28112.287,496,500
May 26, 2021109.97111.75109.76111.43111.438,340,000
May 25, 2021109.50110.77108.32109.38109.388,821,300
May 24, 2021106.83109.49105.90108.73108.739,325,300
May 21, 2021107.65108.14105.71105.84105.8411,478,700
May 20, 2021104.50107.11104.05106.59106.5911,797,600
May 19, 2021100.04103.24100.03102.97102.9718,364,800
May 18, 2021103.31107.19102.28104.79104.7917,658,600
May 17, 2021102.75104.88100.94103.31103.3116,239,700
May 14, 2021101.85104.64100.57104.31104.3120,572,500
May 13, 2021103.29104.6897.2299.4899.4829,699,500
May 12, 2021103.34105.84101.53102.16102.1617,478,900
May 11, 202199.86107.1398.89106.12106.1230,440,500
May 10, 2021108.38108.39103.90103.98103.9817,802,500
May 07, 2021111.02113.13109.13109.72109.7214,769,400
May 06, 2021110.62110.62105.68108.34108.3417,515,400
May 05, 2021114.66114.84110.71111.55111.559,106,800
May 04, 2021115.48115.50111.16113.29113.2914,621,000
May 03, 2021121.21121.41116.71116.91116.9110,956,200
Apr. 30, 2021120.09122.61119.85120.77120.776,921,900
Apr. 29, 2021126.15126.30120.58121.76121.769,313,500
Apr. 28, 2021125.30126.46123.88125.38125.385,190,200
Apr. 27, 2021127.62128.14125.20126.24126.244,985,300
Apr. 26, 2021124.63127.82123.52127.73127.736,403,900
Apr. 23, 2021121.92123.93121.53123.70123.704,761,400
Apr. 22, 2021122.54124.42120.37121.41121.417,751,500
Apr. 21, 2021117.78121.82116.54121.82121.826,537,500
Apr. 20, 2021120.13121.89117.23119.00119.009,825,700
Apr. 19, 2021122.57123.70118.94120.44120.4411,418,300
Apr. 16, 2021126.51126.62123.40124.38124.386,911,000
Apr. 15, 2021126.84127.42125.32126.62126.627,953,900
Apr. 14, 2021128.30130.28124.51124.87124.879,959,200
Apr. 13, 2021123.28127.71123.28127.56127.5612,014,900
Apr. 12, 2021122.69122.90120.23122.47122.475,261,300
Apr. 09, 2021123.01123.42121.94123.26123.265,564,100
Apr. 08, 2021122.80124.41122.63124.14124.146,610,900
Apr. 07, 2021123.31123.85120.61120.82120.826,131,200
Apr. 06, 2021121.67125.03121.48123.83123.838,739,800
Apr. 05, 2021124.36124.36120.67121.64121.649,480,800
Apr. 01, 2021122.96124.63120.57120.85120.8512,606,100
Mar. 31, 2021115.94120.51115.86119.95119.9517,368,500
Mar. 30, 2021110.00114.80108.81114.42114.4214,589,400
Mar. 29, 2021113.60113.65109.73111.17111.1714,228,200
Mar. 26, 2021114.43115.94109.55113.97113.9717,712,300
Mar. 25, 2021111.36114.88110.39114.42114.4221,016,000
Mar. 24, 2021122.50122.68114.55114.78114.7818,523,900
Mar. 23, 2021124.79124.79121.15121.70121.707,454,400
Mar. 22, 2021124.00126.38122.53124.72124.728,948,100
Mar. 19, 2021119.99122.73118.20122.36122.3612,515,300
Mar. 18, 2021124.36125.15119.51120.07120.0714,738,800
Mar. 17, 2021122.75129.00120.94127.46127.4614,592,400
Mar. 16, 2021130.51130.80123.98126.02126.0213,908,000
Mar. 15, 2021127.05128.92125.52128.88128.8810,047,500
Mar. 12, 2021125.00126.69122.57126.68126.6815,390,000
Mar. 11, 2021125.96129.12124.52128.68128.6818,698,900
Mar. 10, 2021126.17126.75120.50121.19121.1919,524,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...