Canada markets close in 5 hours 59 minutes

ARK Innovation ETF (ARKK)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
42.87-0.15 (-0.35%)
As of 10:01AM EDT. Market open.
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 202442.9743.0442.5242.8742.871,920,837
Apr 17, 202443.9944.1442.8043.0243.0211,869,300
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
Jan 02, 202451.8051.8450.2250.5050.5024,389,200
Dec 29, 202354.0054.2152.2452.3752.3718,752,800
Dec 28, 202354.0054.3953.7954.1454.1411,828,200
Dec 27, 202354.3054.5253.8054.2654.2613,797,900
Dec 26, 202353.2554.0253.0753.7953.7913,212,000
Dec 22, 202352.5753.3452.3453.0153.0115,298,600
Dec 21, 202352.0452.4651.2852.3152.3115,321,700
Dec 20, 202353.0853.5850.9951.0151.0124,224,300
Dec 19, 202351.5253.4051.4753.1853.1821,980,300
Dec 18, 202350.6951.6450.5651.0751.0712,645,000
Dec 15, 202351.9652.1750.8051.1151.1118,746,100
Dec 14, 202351.2852.5051.1452.0252.0241,229,700
Dec 13, 202348.3850.1747.4050.1750.1728,900,400
Dec 12, 202348.5548.6447.8248.3848.3811,432,500
Dec 11, 202348.6148.7448.0148.5348.5313,698,200
Dec 08, 202348.0649.6947.7849.1849.1819,861,200
Dec 07, 202347.8348.3847.5048.2948.2913,434,300
Dec 06, 202348.7649.3547.9948.0448.0420,196,000
Dec 05, 202348.2348.9447.8848.2648.2617,314,000
Dec 04, 202348.3548.9947.7148.6948.6924,898,400
Dec 01, 202346.5548.4546.0748.4348.4324,723,900
Nov 30, 202347.1747.2845.8546.1146.1121,365,300
Nov 29, 202347.2148.0146.7046.9046.9023,347,300
Nov 28, 202345.3946.7744.9946.7046.7017,917,700
Nov 27, 202344.6545.6744.2845.4545.4513,262,100
Nov 24, 202344.1945.1244.1744.8844.887,296,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...