ARK Innovation ETF (ARKK)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

38.22

-0.46

(-1.19%)

At close: 04:00PM EDT

38.25

+0.03

(+0.08%)

After hours:

06:24PM EDT

Time Period:

Mar 20, 2022 - Mar 20, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 20, 2023	38.61	38.84	37.65	38.22	38.22	21,318,335
Mar 17, 2023	39.05	39.37	38.09	38.68	38.68	27,995,300
Mar 16, 2023	38.53	39.49	37.92	39.24	39.24	27,952,200
Mar 15, 2023	37.06	38.09	37.01	38.07	38.07	38,618,400
Mar 14, 2023	38.19	38.48	37.26	37.77	37.77	31,615,500
Mar 13, 2023	35.60	37.63	34.81	36.98	36.98	58,533,200
Mar 10, 2023	36.94	37.27	35.27	36.02	36.02	60,813,900
Mar 09, 2023	39.06	39.60	37.19	37.29	37.29	26,786,400
Mar 08, 2023	38.91	39.27	38.24	38.91	38.91	17,547,700
Mar 07, 2023	39.61	40.13	38.95	38.96	38.96	26,274,200
Mar 06, 2023	40.67	40.98	39.61	39.62	39.62	19,469,500
Mar 03, 2023	39.34	40.71	39.23	40.46	40.46	19,539,100
Mar 02, 2023	37.89	39.31	37.62	39.18	39.18	21,909,600
Mar 01, 2023	39.46	39.68	38.48	38.70	38.70	23,423,300
Feb 28, 2023	38.99	40.07	38.99	39.62	39.62	22,610,700
Feb 27, 2023	39.14	39.14	38.35	38.82	38.82	19,750,200
Feb 24, 2023	38.54	38.95	38.05	38.44	38.44	34,295,900
Feb 23, 2023	40.83	40.84	38.46	39.66	39.66	35,070,500
Feb 22, 2023	39.61	40.45	39.17	40.27	40.27	26,524,100
Feb 21, 2023	40.57	41.26	39.29	39.31	39.31	37,059,600
Feb 17, 2023	41.67	41.99	40.73	41.86	41.86	46,103,700
Feb 16, 2023	42.25	43.76	41.72	42.02	42.02	41,612,400
Feb 15, 2023	41.03	43.24	40.97	43.22	43.22	35,079,100
Feb 14, 2023	39.36	40.99	38.85	40.82	40.82	33,658,600
Feb 13, 2023	39.28	40.14	38.57	39.82	39.82	20,508,000
Feb 10, 2023	39.72	40.24	38.73	39.15	39.15	32,604,500
Feb 09, 2023	42.54	42.68	40.23	40.50	40.50	25,579,600
Feb 08, 2023	42.73	43.55	41.72	41.74	41.74	24,619,800
Feb 07, 2023	42.28	43.18	41.30	42.98	42.98	39,347,900
Feb 06, 2023	42.20	42.87	41.84	42.24	42.24	27,496,300
Feb 03, 2023	42.42	44.63	42.10	42.85	42.85	45,729,600
Feb 02, 2023	43.34	45.46	43.10	44.41	44.41	56,094,200
Feb 01, 2023	40.10	42.06	39.24	41.69	41.69	37,584,200
Jan 31, 2023	38.69	40.10	38.69	39.93	39.93	21,537,900
Jan 30, 2023	39.70	40.08	38.46	38.51	38.51	26,755,000
Jan 27, 2023	38.02	40.69	37.92	40.39	40.39	37,709,700
Jan 26, 2023	38.80	39.17	37.32	38.27	38.27	23,479,300
Jan 25, 2023	36.42	37.58	35.68	37.51	37.51	24,706,600
Jan 24, 2023	37.60	38.61	37.27	37.48	37.48	22,097,700
Jan 23, 2023	36.68	38.10	36.32	38.08	38.08	24,992,400
Jan 20, 2023	35.33	36.62	34.81	36.50	36.50	25,075,100
Jan 19, 2023	35.30	35.61	34.44	34.79	34.79	24,398,300
Jan 18, 2023	37.59	38.01	35.93	35.95	35.95	29,263,000
Jan 17, 2023	36.22	37.12	35.47	37.04	37.04	19,280,800
Jan 13, 2023	34.66	36.02	34.61	35.99	35.99	26,437,400
Jan 12, 2023	34.90	35.50	33.38	35.49	35.49	26,598,200
Jan 11, 2023	33.93	34.76	33.46	34.76	34.76	22,832,100
Jan 10, 2023	32.64	33.64	32.59	33.62	33.62	18,974,600
Jan 09, 2023	32.43	33.45	32.02	32.81	32.81	25,848,500
Jan 06, 2023	30.93	31.68	30.05	31.37	31.37	24,596,200
Jan 05, 2023	31.39	31.43	30.55	31.02	31.02	15,689,500
Jan 04, 2023	30.89	31.94	30.57	31.78	31.78	24,025,500
Jan 03, 2023	31.84	32.15	30.02	30.46	30.46	24,764,600
Dec 30, 2022	30.48	31.28	30.24	31.24	31.24	19,036,500
Dec 29, 2022	30.18	31.39	29.96	31.17	31.17	25,286,900
Dec 28, 2022	29.76	30.28	29.43	29.64	29.64	20,305,300
Dec 27, 2022	30.51	30.59	29.66	29.78	29.78	19,944,700
Dec 23, 2022	31.41	31.65	30.68	30.97	30.97	21,826,000
Dec 22, 2022	32.10	32.13	30.59	31.60	31.60	24,439,700
Dec 21, 2022	32.45	33.19	31.99	32.71	32.71	19,605,000
Dec 20, 2022	31.90	32.82	31.70	32.17	32.17	18,487,900
Dec 19, 2022	33.11	33.26	32.02	32.22	32.22	19,565,600
Dec 16, 2022	33.46	33.87	32.67	33.26	33.26	25,057,100
Dec 15, 2022	33.91	34.34	33.17	33.22	33.22	24,502,900
Dec 14, 2022	35.10	35.77	34.42	34.93	34.93	30,821,600
Dec 13, 2022	37.55	38.38	34.67	35.29	35.29	40,489,300
Dec 12, 2022	34.38	35.31	34.08	35.31	35.31	16,596,300
Dec 09, 2022	34.91	35.71	34.64	34.65	34.65	19,110,900
Dec 08, 2022	34.60	35.53	33.85	35.16	35.16	22,192,200
Dec 07, 2022	34.30	34.99	33.96	34.35	34.35	22,170,100
Dec 06, 2022	35.99	36.07	34.33	34.62	34.62	22,781,700
Dec 05, 2022	37.63	38.18	35.83	36.07	36.07	25,455,800
Dec 02, 2022	36.94	38.31	36.73	38.16	38.16	21,188,000
Dec 01, 2022	37.70	38.29	36.86	37.90	37.90	24,429,200
Nov 30, 2022	34.88	37.50	34.72	37.48	37.48	35,243,800
Nov 29, 2022	35.12	35.82	34.68	34.80	34.80	17,363,000
Nov 28, 2022	35.60	36.31	34.78	34.99	34.99	16,952,600
Nov 25, 2022	36.03	36.15	35.60	36.00	36.00	8,847,400
Nov 23, 2022	35.46	36.53	35.32	36.32	36.32	25,525,900
Nov 22, 2022	35.17	35.33	34.27	35.31	35.31	19,686,400
Nov 21, 2022	36.16	36.31	34.77	35.20	35.20	24,082,200
Nov 18, 2022	37.99	38.02	36.21	36.56	36.56	20,206,000
Nov 17, 2022	36.82	37.65	36.42	37.12	37.12	21,338,100
Nov 16, 2022	39.24	39.32	37.70	37.91	37.91	23,821,200
Nov 15, 2022	40.68	41.29	39.39	39.97	39.97	31,873,000
Nov 14, 2022	39.80	40.26	38.75	38.91	38.91	31,587,800
Nov 11, 2022	36.64	40.93	36.39	40.40	40.40	44,346,200
Nov 10, 2022	35.56	37.33	34.85	37.30	37.30	48,307,100
Nov 09, 2022	34.20	34.26	32.51	32.57	32.57	30,134,400
Nov 08, 2022	35.01	36.13	34.10	34.85	34.85	30,769,300
Nov 07, 2022	35.54	35.76	34.20	34.99	34.99	20,041,200
Nov 04, 2022	37.06	37.24	34.32	35.22	35.22	29,093,100
Nov 03, 2022	35.58	37.34	35.30	36.20	36.20	21,939,500
Nov 02, 2022	38.17	39.19	36.43	36.44	36.44	28,772,700
Nov 01, 2022	39.47	39.75	38.27	38.29	38.29	19,113,600
Oct 31, 2022	38.55	39.15	37.79	38.28	38.28	19,914,500
Oct 28, 2022	37.83	38.94	37.15	38.89	38.89	24,616,300
Oct 27, 2022	38.67	38.98	37.58	37.87	37.87	20,092,000
Oct 26, 2022	37.27	39.50	37.06	37.89	37.89	31,251,200
Oct 25, 2022	35.83	37.90	35.79	37.81	37.81	26,198,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,519.43+131.71(+0.68%)

S&P 5003,951.57+34.93(+0.89%)

DOW32,244.58+382.60(+1.20%)

CAD/USD0.7319+0.0034(+0.46%)

CRUDE OIL67.65+0.01(+0.01%)

Bitcoin CAD38,251.14-90.56(-0.24%)

ARK Innovation ETF (ARKK)

S&P/TSX
19,519.43
+131.71(+0.68%)

S&P 500
3,951.57
+34.93(+0.89%)

DOW
32,244.58
+382.60(+1.20%)

CAD/USD
0.7319
+0.0034(+0.46%)

CRUDE OIL
67.65
+0.01(+0.01%)

Bitcoin CAD
38,251.14
-90.56(-0.24%)