Canada markets closed

ARK Innovation ETF (ARKK)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
44.38+0.77 (+1.77%)
At close: 04:00PM EDT
44.08 -0.31 (-0.69%)
After hours: 07:57PM EDT
Time Period:
May 26, 2023 - May 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Apr 18, 202442.9743.6642.5242.9142.9111,458,300
Apr 17, 202443.9944.1442.8043.0243.0211,875,200
Apr 16, 202443.8444.1043.1543.6543.6516,870,200
Apr 15, 202446.7346.7344.2444.3844.3816,070,000
Apr 12, 202447.7047.7346.3146.5146.5112,176,300
Apr 11, 202447.7848.2447.0048.2048.209,271,000
Apr 10, 202447.1347.8846.9747.4947.4914,640,400
Apr 09, 202448.1148.8548.0148.6248.6210,164,100
Apr 08, 202447.6948.2447.5448.1048.108,719,600
Apr 05, 202446.7347.6046.6047.1247.1214,135,300
Apr 04, 202448.4648.8347.2147.2747.2713,315,200
Apr 03, 202447.4648.2147.1547.9247.929,935,200
Apr 02, 202447.6947.9147.0447.7847.7812,988,100
Apr 01, 202450.0750.1148.8149.2449.2410,411,200
Mar 28, 202450.2250.6149.9750.0850.088,248,900
Mar 27, 202450.7950.8849.4550.1150.1111,450,100
Mar 26, 202450.8150.9650.0050.0350.036,904,800
Mar 25, 202449.4250.4549.3850.2550.258,755,900
Mar 22, 202450.0750.3349.2549.4149.418,938,300
Mar 21, 202450.7651.3650.5050.5350.5313,537,000
Mar 20, 202448.4450.4748.2950.2150.2115,661,800
Mar 19, 202448.0548.7847.4548.5148.5111,645,300
Mar 18, 202448.9049.1248.0348.7948.798,728,900
Mar 15, 202448.2249.1548.1548.6648.6611,890,100
Mar 14, 202450.3850.6148.1948.7448.7417,854,600
Mar 13, 202449.9451.3149.7850.3650.369,033,700
Mar 12, 202450.8350.8949.5350.2550.2510,073,700
Mar 11, 202450.9451.8050.4950.6550.6511,376,900
Mar 08, 202450.8152.4350.2450.7550.7516,404,400
Mar 07, 202450.0750.5949.4950.2550.258,873,600
Mar 06, 202449.9150.1748.9749.6849.6812,097,400
Mar 05, 202450.0050.4748.5848.9048.9014,098,000
Mar 04, 202451.3751.4850.1950.6850.689,194,800
Mar 01, 202451.0751.5950.3651.1451.1410,869,900
Feb 29, 202452.0652.3350.7151.2551.2512,412,400
Feb 28, 202451.3052.0850.9151.1651.1612,116,300
Feb 27, 202450.8251.5450.6051.5451.5414,213,500
Feb 26, 202448.4450.1448.3850.0850.0812,132,700
Feb 23, 202448.8949.2948.1048.4148.4110,598,600
Feb 22, 202448.1248.7547.6248.4848.4810,923,300
Feb 21, 202447.6447.9146.9147.3147.3112,669,500
Feb 20, 202449.5249.8847.8748.6948.6915,225,400
Feb 16, 202450.9651.7450.2950.3350.3316,489,400
Feb 15, 202451.0052.0650.8151.6451.6415,272,600
Feb 14, 202449.1250.5648.7750.5050.5017,210,500
Feb 13, 202448.0748.8847.3947.8847.8825,947,600
Feb 12, 202449.6051.1049.5650.7250.7213,661,700
Feb 09, 202449.1749.9148.8549.5949.5917,091,700
Feb 08, 202447.4748.6047.1248.4448.4414,530,300
Feb 07, 202447.0547.5946.3347.1747.1711,384,500
Feb 06, 202445.4546.7445.2946.7046.7014,335,800
Feb 05, 202446.2046.3044.6345.2045.2019,679,300
Feb 02, 202445.7546.8145.2246.6646.6621,921,600
Feb 01, 202445.8046.3944.9946.0346.0317,395,500
Jan 31, 202446.2647.4345.3345.4145.4127,028,900
Jan 30, 202448.1048.1046.8546.8646.8615,485,300
Jan 29, 202446.1948.1945.9248.1148.1118,104,200
Jan 26, 202446.2146.8845.7845.9245.9213,739,400
Jan 25, 202446.2846.7045.5345.8245.8216,519,900
Jan 24, 202448.2248.2346.2546.2846.2816,696,200
Jan 23, 202447.6847.9246.8947.3847.3812,640,300
Jan 22, 202446.8948.5346.8047.3347.3323,104,100
Jan 19, 202445.9246.3045.0246.2846.2816,651,600
Jan 18, 202446.4546.5645.0845.6645.6618,101,400
Jan 17, 202445.9445.9945.2045.9245.9215,512,800
Jan 16, 202446.7147.1846.0446.7646.7617,273,000
Jan 12, 202448.0348.9047.3247.3847.3814,074,000
Jan 11, 202449.4149.5447.3848.1848.1821,393,200
Jan 10, 202449.5049.8048.5249.3549.3515,628,700
Jan 09, 202449.7050.1649.3749.5049.5013,039,100
Jan 08, 202448.9750.3848.7050.2850.2816,536,500
Jan 05, 202448.3549.3548.1748.9048.9017,064,800
Jan 04, 202448.4149.3948.0748.9148.9116,950,600
Jan 03, 202449.2449.4648.3748.5248.5227,345,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...