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

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 11, 2024	43.13	44.27	42.49	44.23	44.23	7,161,500
Sept 10, 2024	42.94	43.29	42.17	43.29	43.29	5,733,600
Sept 09, 2024	42.17	43.06	42.08	42.64	42.64	5,809,500
Sept 06, 2024	44.04	44.17	41.35	41.59	41.59	10,392,500
Sept 05, 2024	43.04	44.06	42.98	43.60	43.60	6,052,800
Sept 04, 2024	42.63	43.71	42.42	42.87	42.87	7,890,400
Sept 03, 2024	44.54	44.78	42.82	42.98	42.98	9,582,700
Aug 30, 2024	44.89	45.04	44.09	44.82	44.82	6,622,000
Aug 29, 2024	44.77	45.63	44.63	44.68	44.68	6,658,000
Aug 28, 2024	45.21	45.30	43.76	44.27	44.27	9,604,400
Aug 27, 2024	45.36	45.65	44.93	45.42	45.42	4,287,700
Aug 26, 2024	46.19	46.40	45.49	45.73	45.73	4,373,400
Aug 23, 2024	44.84	46.31	44.75	46.24	46.24	11,504,500
Aug 22, 2024	45.68	45.77	44.17	44.25	44.25	5,996,500
Aug 21, 2024	44.74	45.62	44.54	45.61	45.61	5,335,200
Aug 20, 2024	45.12	45.38	44.23	44.54	44.54	4,753,800
Aug 19, 2024	44.17	45.09	44.08	45.09	45.09	5,995,500
Aug 16, 2024	43.60	44.30	43.60	44.09	44.09	4,383,500
Aug 15, 2024	42.75	44.00	42.75	43.92	43.92	8,355,700
Aug 14, 2024	42.83	42.88	41.63	41.91	41.91	5,358,800
Aug 13, 2024	41.35	42.67	41.03	42.59	42.59	7,470,700
Aug 12, 2024	41.48	41.56	40.68	40.92	40.92	5,402,200
Aug 09, 2024	41.48	41.79	41.02	41.46	41.46	5,427,800
Aug 08, 2024	40.18	41.42	39.77	41.29	41.29	7,710,800
Aug 07, 2024	41.11	41.49	39.43	39.47	39.47	10,883,400
Aug 06, 2024	40.24	40.87	39.28	40.20	40.20	7,607,900
Aug 05, 2024	36.99	40.49	36.85	39.59	39.59	15,053,600
Aug 02, 2024	42.11	42.23	40.82	41.21	41.21	14,706,100
Aug 01, 2024	45.37	45.62	42.87	43.21	43.21	12,734,100
Jul 31, 2024	45.46	46.56	45.36	45.53	45.53	8,636,700
Jul 30, 2024	45.99	46.33	44.58	44.96	44.96	6,237,600
Jul 29, 2024	46.24	46.68	45.38	45.93	45.93	5,145,500
Jul 26, 2024	45.87	46.37	45.24	45.78	45.78	7,211,700
Jul 25, 2024	44.60	46.44	44.32	45.19	45.19	11,275,900
Jul 24, 2024	46.70	46.75	44.70	44.71	44.71	12,303,400
Jul 23, 2024	47.51	48.22	47.46	47.76	47.76	5,351,800
Jul 22, 2024	47.09	47.70	46.56	47.66	47.66	5,318,200
Jul 19, 2024	46.57	47.03	46.28	46.63	46.63	11,128,500
Jul 18, 2024	48.47	48.96	46.31	46.57	46.57	11,949,700
Jul 17, 2024	48.44	49.56	47.95	48.43	48.43	12,734,000
Jul 16, 2024	48.03	49.46	47.68	49.40	49.40	10,343,100
Jul 15, 2024	47.37	48.17	46.99	47.70	47.70	12,771,100
Jul 12, 2024	45.86	46.97	45.84	46.79	46.79	12,112,000
Jul 11, 2024	46.56	47.51	45.60	45.71	45.71	11,690,400
Jul 10, 2024	46.14	46.27	45.30	45.95	45.95	4,884,100
Jul 09, 2024	45.84	46.23	45.46	46.05	46.05	4,825,300
Jul 08, 2024	46.02	46.24	45.48	45.89	45.89	4,505,500
Jul 05, 2024	45.47	45.96	44.94	45.95	45.95	6,361,500
Jul 03, 2024	44.96	45.94	44.96	45.61	45.61	7,347,500
Jul 02, 2024	44.55	44.97	44.45	44.82	44.82	6,426,300
Jul 01, 2024	44.05	44.71	44.05	44.45	44.45	9,780,000
Jun 28, 2024	44.16	44.34	43.51	43.95	43.95	9,033,300
Jun 27, 2024	43.35	44.06	43.14	44.01	44.01	5,397,400
Jun 26, 2024	43.15	43.73	43.13	43.58	43.58	4,631,200
Jun 25, 2024	43.24	43.54	42.97	43.33	43.33	5,723,400
Jun 24, 2024	43.32	43.92	42.90	43.24	43.24	7,288,300
Jun 21, 2024	43.20	43.39	42.89	43.32	43.32	5,175,000
Jun 20, 2024	43.60	43.60	42.83	43.37	43.37	7,628,700
Jun 18, 2024	43.97	44.04	43.61	43.68	43.68	5,110,200
Jun 17, 2024	43.53	44.44	43.28	44.13	44.13	6,124,600
Jun 14, 2024	44.20	44.29	43.55	43.87	43.87	7,431,800
Jun 13, 2024	45.48	45.72	44.32	44.38	44.38	7,833,600
Jun 12, 2024	45.30	45.90	44.92	45.08	45.08	14,274,000
Jun 11, 2024	43.88	44.22	43.25	44.16	44.16	7,323,100
Jun 10, 2024	43.40	44.27	43.34	44.15	44.15	5,337,000
Jun 07, 2024	44.18	44.74	43.62	43.80	43.80	8,128,800
Jun 06, 2024	44.09	45.08	43.95	44.76	44.76	6,468,800
Jun 05, 2024	43.55	44.16	43.03	44.15	44.15	5,980,100
Jun 04, 2024	42.73	43.51	42.63	43.23	43.23	6,093,100
Jun 03, 2024	43.00	43.52	42.34	42.98	42.98	9,725,400
May 31, 2024	43.20	43.61	41.78	42.45	42.45	12,984,400
May 30, 2024	43.03	43.13	42.49	42.79	42.79	8,977,600
May 29, 2024	43.37	43.60	42.97	43.48	43.48	9,531,900
May 28, 2024	44.26	44.49	43.54	44.03	44.03	6,819,900
May 24, 2024	43.77	44.53	43.63	44.38	44.38	7,301,100
May 23, 2024	45.27	45.27	43.35	43.61	43.61	13,952,500
May 22, 2024	45.13	45.61	44.72	44.99	44.99	6,739,600
May 21, 2024	45.50	45.63	45.05	45.20	45.20	5,510,300
May 20, 2024	45.39	45.63	44.94	45.60	45.60	7,354,100
May 17, 2024	45.24	45.61	44.72	45.45	45.45	12,442,500
May 16, 2024	45.58	45.77	44.92	44.96	44.96	8,377,700
May 15, 2024	46.07	46.36	44.99	45.77	45.77	11,198,100
May 14, 2024	44.65	45.97	44.63	45.12	45.12	17,216,000
May 13, 2024	43.40	44.85	43.36	44.17	44.17	18,083,300
May 10, 2024	44.33	44.47	42.85	42.92	42.92	15,483,600
May 09, 2024	44.04	44.31	43.63	44.16	44.16	9,359,800
May 08, 2024	44.57	44.80	44.28	44.43	44.43	9,753,000
May 07, 2024	46.20	46.31	45.48	45.55	45.55	7,904,200
May 06, 2024	45.92	46.61	45.87	46.50	46.50	8,257,800
May 03, 2024	46.25	46.66	45.12	45.47	45.47	12,656,500
May 02, 2024	44.49	45.03	43.58	44.93	44.93	11,188,300
May 01, 2024	43.10	45.16	42.99	43.82	43.82	16,056,300
Apr 30, 2024	44.58	44.91	43.44	43.46	43.46	13,900,100
Apr 29, 2024	44.70	45.60	44.66	45.13	45.13	10,564,600
Apr 26, 2024	43.63	44.27	43.12	44.07	44.07	9,101,200
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX23,211.17+208.08(+0.90%)

S&P 5005,554.13+58.61(+1.07%)

DOW40,861.71+124.75(+0.31%)

CAD/USD0.7370+0.0001(+0.02%)

CRUDE OIL67.71+0.40(+0.59%)

Bitcoin CAD78,765.57+2,437.37(+3.19%)

ARK Innovation ETF (ARKK)

S&P/TSX
23,211.17
+208.08(+0.90%)

S&P 500
5,554.13
+58.61(+1.07%)

DOW
40,861.71
+124.75(+0.31%)

CAD/USD
0.7370
+0.0001(+0.02%)

CRUDE OIL
67.71
+0.40(+0.59%)

Bitcoin CAD
78,765.57
+2,437.37(+3.19%)