Canada markets close in 2 hours 32 minutes

ARK Innovation ETF (ARKK)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
35.22-0.78 (-2.15%)
As of 01:28PM EST. Market open.
Time Period:
Nov 28, 2021 - Nov 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 28, 202235.6036.3135.1735.2235.2210,724,749
Nov 25, 202236.0336.1535.6036.0036.008,847,400
Nov 23, 202235.4636.5335.3236.3236.3225,525,900
Nov 22, 202235.1735.3334.2735.3135.3119,686,400
Nov 21, 202236.1636.3134.7735.2035.2024,082,200
Nov 18, 202237.9938.0236.2136.5636.5620,176,400
Nov 17, 202236.8237.6536.4237.1237.1221,338,100
Nov 16, 202239.2439.3237.7037.9137.9123,821,200
Nov 15, 202240.6841.2939.3939.9739.9731,873,000
Nov 14, 202239.8040.2638.7538.9138.9131,587,800
Nov 11, 202236.6440.9336.3940.4040.4044,298,800
Nov 10, 202235.5637.3334.8537.3037.3048,307,100
Nov 09, 202234.2034.2632.5132.5732.5730,134,400
Nov 08, 202235.0136.1334.1034.8534.8530,769,300
Nov 07, 202235.5435.7634.2034.9934.9920,041,200
Nov 04, 202237.0637.2434.3235.2235.2229,055,400
Nov 03, 202235.5837.3435.3036.2036.2021,939,500
Nov 02, 202238.1739.1936.4336.4436.4428,772,700
Nov 01, 202239.4739.7538.2738.2938.2919,113,600
Oct 31, 202238.5539.1537.7938.2838.2819,914,500
Oct 28, 202237.8338.9437.1538.8938.8924,616,300
Oct 27, 202238.6738.9837.5837.8737.8720,092,000
Oct 26, 202237.2739.5037.0637.8937.8931,251,200
Oct 25, 202235.8337.9035.7937.8137.8126,198,100
Oct 24, 202235.6335.6834.0635.4335.4325,299,700
Oct 21, 202235.1135.9234.2935.8835.8828,271,200
Oct 20, 202235.0936.7134.9235.2535.2522,763,500
Oct 19, 202236.5236.6035.1035.3835.3823,992,200
Oct 18, 202237.9838.3636.2236.9736.9724,733,200
Oct 17, 202235.4236.6935.2836.3836.3824,159,200
Oct 14, 202236.7937.2633.9333.9933.9926,041,200
Oct 13, 202234.1736.4833.7436.0436.0431,092,800
Oct 12, 202235.6936.2634.8136.1236.1220,427,300
Oct 11, 202236.0436.8534.6335.6535.6529,745,400
Oct 10, 202237.6037.6035.8436.3036.3021,146,200
Oct 07, 202239.0739.1937.3237.5337.5325,352,600
Oct 06, 202239.9040.9739.3640.1740.1719,942,300
Oct 05, 202239.7440.2938.6640.0440.0420,932,500
Oct 04, 202239.3140.9039.2540.7940.7931,321,400
Oct 03, 202238.0038.3936.8237.9037.9026,619,800
Sept 30, 202237.7139.4537.5137.7337.7323,654,100
Sept 29, 202239.1039.2937.3637.8037.8021,488,600
Sept 28, 202238.4440.2638.2139.9939.9926,898,100
Sept 27, 202238.6239.2537.4738.2138.2124,813,600
Sept 26, 202237.7839.1537.3337.4337.4322,723,300
Sept 23, 202237.9738.6637.0937.8337.8329,165,900
Sept 22, 202240.0640.2938.4538.6138.6125,651,700
Sept 21, 202241.6242.7840.3440.3440.3426,726,800
Sept 20, 202241.9042.5841.3541.4441.4416,091,300
Sept 19, 202242.0142.5441.1942.4942.4918,806,700
Sept 16, 202243.5343.5642.1042.5842.5829,729,300
Sept 15, 202243.2245.5243.1344.7144.7123,100,600
Sept 14, 202242.7143.7941.8643.7543.7524,922,000
Sept 13, 202243.0343.5842.4142.5842.5830,460,100
Sept 12, 202244.9245.6844.4145.6845.6817,823,000
Sept 09, 202243.4344.8143.4144.6044.6018,687,200
Sept 08, 202240.7542.7340.5142.7042.7021,837,300
Sept 07, 202239.7641.5539.7141.4741.4719,716,700
Sept 06, 202240.7440.8539.4940.0940.0918,361,900
Sept 02, 202242.4542.5940.3840.5940.5925,414,800
Sept 01, 202241.1641.7739.7941.7241.7231,291,600
Aug 31, 202242.7943.2741.4941.8841.8821,133,800
Aug 30, 202242.8043.2441.1841.9141.9120,542,100
Aug 29, 202241.9043.4041.8642.1342.1321,172,000
Aug 26, 202245.6545.7342.7942.8442.8430,049,900
Aug 25, 202245.0445.7844.3845.7845.7814,679,700
Aug 24, 202243.5845.1543.1444.5044.5017,333,100
Aug 23, 202243.5044.6042.7343.3743.3720,718,800
Aug 22, 202243.9644.7943.2843.6143.6123,561,100
Aug 19, 202246.2446.4144.4944.6944.6926,784,400
Aug 18, 202248.1148.1546.8047.5047.5020,655,100
Aug 17, 202249.5050.0447.8848.0348.0326,056,300
Aug 16, 202251.9852.1249.3350.7450.7423,830,300
Aug 15, 202251.5552.6751.1552.1952.1914,842,400
Aug 12, 202250.7352.0749.9152.0152.0120,859,700
Aug 11, 202252.2453.8649.6949.9249.9235,137,300
Aug 10, 202250.3551.6549.0551.5751.5729,012,000
Aug 09, 202249.8650.0147.3848.0348.0323,306,800
Aug 08, 202250.4752.4250.2750.8050.8023,057,700
Aug 05, 202248.6850.7847.9650.0750.0724,414,800
Aug 04, 202250.0751.1549.0050.1750.1721,185,200
Aug 03, 202247.9850.0447.3249.7649.7625,539,000
Aug 02, 202245.0047.7044.8846.9146.9122,796,000
Aug 01, 202244.4946.6344.0145.6945.6917,273,800
Jul 29, 202244.8145.3144.0245.1345.1318,632,600
Jul 28, 202245.9446.9044.1346.1846.1823,455,200
Jul 27, 202244.5146.6543.9446.3846.3824,411,200
Jul 26, 202244.7744.7843.4143.4743.4719,099,300
Jul 25, 202245.9446.2044.6845.6545.6515,385,600
Jul 22, 202249.0049.3445.7446.2546.2526,650,900
Jul 21, 202247.6949.2547.3948.9648.9624,568,000
Jul 20, 202246.1449.0246.0148.1248.1233,357,600
Jul 19, 202244.8645.8543.4445.8045.8022,726,100
Jul 18, 202245.2546.1743.6843.9743.9720,960,600
Jul 15, 202243.6444.1942.2044.1144.1124,023,400
Jul 14, 202243.6143.9142.2743.1043.1020,181,500
Jul 13, 202242.4445.1542.3144.0144.0127,190,300
Jul 12, 202244.3645.2842.6444.3244.3227,942,100
Jul 11, 202246.1846.4943.5143.6243.6227,702,200
Jul 08, 202245.7048.1245.3546.8646.8631,978,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...