Canada markets open in 9 hours 18 minutes

ARK Innovation ETF (ARKK)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
44.23+0.94 (+2.17%)
At close: 04:00PM EDT
44.19 -0.04 (-0.09%)
After hours: 07:58PM EDT
Time Period:
Sept 12, 2023 - Sept 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 11, 202443.1344.2742.4944.2344.237,161,500
Sept 10, 202442.9443.2942.1743.2943.295,733,600
Sept 09, 202442.1743.0642.0842.6442.645,809,500
Sept 06, 202444.0444.1741.3541.5941.5910,392,500
Sept 05, 202443.0444.0642.9843.6043.606,052,800
Sept 04, 202442.6343.7142.4242.8742.877,890,400
Sept 03, 202444.5444.7842.8242.9842.989,582,700
Aug 30, 202444.8945.0444.0944.8244.826,622,000
Aug 29, 202444.7745.6344.6344.6844.686,658,000
Aug 28, 202445.2145.3043.7644.2744.279,604,400
Aug 27, 202445.3645.6544.9345.4245.424,287,700
Aug 26, 202446.1946.4045.4945.7345.734,373,400
Aug 23, 202444.8446.3144.7546.2446.2411,504,500
Aug 22, 202445.6845.7744.1744.2544.255,996,500
Aug 21, 202444.7445.6244.5445.6145.615,335,200
Aug 20, 202445.1245.3844.2344.5444.544,753,800
Aug 19, 202444.1745.0944.0845.0945.095,995,500
Aug 16, 202443.6044.3043.6044.0944.094,383,500
Aug 15, 202442.7544.0042.7543.9243.928,355,700
Aug 14, 202442.8342.8841.6341.9141.915,358,800
Aug 13, 202441.3542.6741.0342.5942.597,470,700
Aug 12, 202441.4841.5640.6840.9240.925,402,200
Aug 09, 202441.4841.7941.0241.4641.465,427,800
Aug 08, 202440.1841.4239.7741.2941.297,710,800
Aug 07, 202441.1141.4939.4339.4739.4710,883,400
Aug 06, 202440.2440.8739.2840.2040.207,607,900
Aug 05, 202436.9940.4936.8539.5939.5915,053,600
Aug 02, 202442.1142.2340.8241.2141.2114,706,100
Aug 01, 202445.3745.6242.8743.2143.2112,734,100
Jul 31, 202445.4646.5645.3645.5345.538,636,700
Jul 30, 202445.9946.3344.5844.9644.966,237,600
Jul 29, 202446.2446.6845.3845.9345.935,145,500
Jul 26, 202445.8746.3745.2445.7845.787,211,700
Jul 25, 202444.6046.4444.3245.1945.1911,275,900
Jul 24, 202446.7046.7544.7044.7144.7112,303,400
Jul 23, 202447.5148.2247.4647.7647.765,351,800
Jul 22, 202447.0947.7046.5647.6647.665,318,200
Jul 19, 202446.5747.0346.2846.6346.6311,128,500
Jul 18, 202448.4748.9646.3146.5746.5711,949,700
Jul 17, 202448.4449.5647.9548.4348.4312,734,000
Jul 16, 202448.0349.4647.6849.4049.4010,343,100
Jul 15, 202447.3748.1746.9947.7047.7012,771,100
Jul 12, 202445.8646.9745.8446.7946.7912,112,000
Jul 11, 202446.5647.5145.6045.7145.7111,690,400
Jul 10, 202446.1446.2745.3045.9545.954,884,100
Jul 09, 202445.8446.2345.4646.0546.054,825,300
Jul 08, 202446.0246.2445.4845.8945.894,505,500
Jul 05, 202445.4745.9644.9445.9545.956,361,500
Jul 03, 202444.9645.9444.9645.6145.617,347,500
Jul 02, 202444.5544.9744.4544.8244.826,426,300
Jul 01, 202444.0544.7144.0544.4544.459,780,000
Jun 28, 202444.1644.3443.5143.9543.959,033,300
Jun 27, 202443.3544.0643.1444.0144.015,397,400
Jun 26, 202443.1543.7343.1343.5843.584,631,200
Jun 25, 202443.2443.5442.9743.3343.335,723,400
Jun 24, 202443.3243.9242.9043.2443.247,288,300
Jun 21, 202443.2043.3942.8943.3243.325,175,000
Jun 20, 202443.6043.6042.8343.3743.377,628,700
Jun 18, 202443.9744.0443.6143.6843.685,110,200
Jun 17, 202443.5344.4443.2844.1344.136,124,600
Jun 14, 202444.2044.2943.5543.8743.877,431,800
Jun 13, 202445.4845.7244.3244.3844.387,833,600
Jun 12, 202445.3045.9044.9245.0845.0814,274,000
Jun 11, 202443.8844.2243.2544.1644.167,323,100
Jun 10, 202443.4044.2743.3444.1544.155,337,000
Jun 07, 202444.1844.7443.6243.8043.808,128,800
Jun 06, 202444.0945.0843.9544.7644.766,468,800
Jun 05, 202443.5544.1643.0344.1544.155,980,100
Jun 04, 202442.7343.5142.6343.2343.236,093,100
Jun 03, 202443.0043.5242.3442.9842.989,725,400
May 31, 202443.2043.6141.7842.4542.4512,984,400
May 30, 202443.0343.1342.4942.7942.798,977,600
May 29, 202443.3743.6042.9743.4843.489,531,900
May 28, 202444.2644.4943.5444.0344.036,819,900
May 24, 202443.7744.5343.6344.3844.387,301,100
May 23, 202445.2745.2743.3543.6143.6113,952,500
May 22, 202445.1345.6144.7244.9944.996,739,600
May 21, 202445.5045.6345.0545.2045.205,510,300
May 20, 202445.3945.6344.9445.6045.607,354,100
May 17, 202445.2445.6144.7245.4545.4512,442,500
May 16, 202445.5845.7744.9244.9644.968,377,700
May 15, 202446.0746.3644.9945.7745.7711,198,100
May 14, 202444.6545.9744.6345.1245.1217,216,000
May 13, 202443.4044.8543.3644.1744.1718,083,300
May 10, 202444.3344.4742.8542.9242.9215,483,600
May 09, 202444.0444.3143.6344.1644.169,359,800
May 08, 202444.5744.8044.2844.4344.439,753,000
May 07, 202446.2046.3145.4845.5545.557,904,200
May 06, 202445.9246.6145.8746.5046.508,257,800
May 03, 202446.2546.6645.1245.4745.4712,656,500
May 02, 202444.4945.0343.5844.9344.9311,188,300
May 01, 202443.1045.1642.9943.8243.8216,056,300
Apr 30, 202444.5844.9143.4443.4643.4613,900,100
Apr 29, 202444.7045.6044.6645.1345.1310,564,600
Apr 26, 202443.6344.2743.1244.0744.079,101,200
Apr 25, 202442.6343.7642.4743.6143.6111,227,300
Apr 24, 202444.7844.8343.4643.9043.9010,415,100
Apr 23, 202442.7944.3642.7943.8743.8716,446,200
Apr 22, 202442.1942.8941.5842.6042.6013,511,700
Apr 19, 202442.7543.3141.7142.0042.0014,427,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...