Canada markets open in 3 hours 26 minutes

ARK Innovation ETF (ARKK)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
52.01+2.09 (+4.19%)
At close: 04:00PM EDT
51.50 -0.51 (-0.98%)
Pre-Market: 06:02AM EDT
Time Period:
Aug 15, 2021 - Aug 15, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 202250.7352.0749.9152.0152.0120,823,100
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, 202248.6850.7847.9650.0750.0724,405,800
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
Jul 07, 202244.0946.9043.8146.8346.8324,738,300
Jul 06, 202244.7845.9643.5643.9643.9632,722,600
Jul 05, 202240.5744.9739.8444.9744.9735,158,800
Jul 01, 202240.3741.8140.0241.2241.2224,141,800
Jun 30, 202240.7541.0339.1139.8839.8828,027,400
Jun 29, 202241.8942.2440.7041.5141.5119,880,400
Jun 28, 202244.7345.3742.0442.1742.1732,045,400
Jun 27, 202245.8346.2743.5844.8044.8027,260,900
Jun 24, 202244.7745.9943.9645.8345.8335,391,300
Jun 23, 202241.6344.2440.7944.0344.0333,227,400
Jun 22, 202239.6242.0839.3541.1141.1129,914,600
Jun 21, 202239.9341.9339.8140.5040.5031,473,100
Jun 17, 202237.1639.2537.1638.8038.8033,022,300
Jun 16, 202237.6238.0336.4636.9836.9832,536,000
Jun 15, 202237.4340.0837.1939.4239.4243,043,700
Jun 14, 202237.1037.5235.6536.9936.9929,587,200
Jun 13, 202237.7638.3936.2736.5836.5837,771,400
Jun 10, 202241.6142.3439.8240.1140.1135,927,300
Jun 09, 202245.6546.0243.1943.2043.2026,094,600
Jun 08, 202244.8746.9444.7645.9945.9929,138,500
Jun 07, 202242.5344.8442.1044.7844.7822,570,600
Jun 06, 202244.4444.8542.6943.4943.4926,421,700
Jun 03, 202244.0944.8242.8243.1643.1629,389,400
Jun 02, 202242.6846.0842.2145.6345.6332,364,000
Jun 01, 202244.1844.9941.7842.5042.5033,850,700
May 31, 202245.5946.0543.2244.0944.0931,455,200
May 27, 202243.2545.4443.1645.4145.4130,032,500
May 26, 202240.7043.0040.4442.6342.6326,800,300
May 25, 202239.0941.4439.0641.0341.0331,671,500
May 24, 202241.1041.2838.6239.2139.2137,754,000
May 23, 202242.5442.8640.7642.1442.1433,045,400
May 20, 202243.8544.4539.9842.4142.4139,631,200
May 19, 202241.2144.1540.7243.0343.0347,657,000
May 18, 202242.0643.7440.9641.1741.1735,805,600
May 17, 202242.5243.3840.6743.0843.0835,939,700
May 16, 202243.2143.9240.9241.0241.0245,703,200
May 13, 202241.0144.1140.8643.6043.6061,854,200
May 12, 202235.9240.5435.1038.9938.9979,683,500
May 11, 202239.2641.0036.6336.9336.9371,471,900
May 10, 202242.6544.1138.7241.0841.0859,822,500
May 09, 202244.1244.9740.7641.1341.1343,539,600
May 06, 202247.6447.6443.9945.6345.6344,973,100
May 05, 202251.2351.2346.9547.7547.7537,096,800
May 04, 202249.7452.7147.4652.4352.4351,205,400
May 03, 202249.6851.4249.1449.8749.8721,910,700
May 02, 202247.0050.1346.3550.1350.1333,584,000
Apr 29, 202248.6351.2747.0947.1347.1324,789,600
Apr 28, 202248.6849.6145.8948.8748.8738,939,100
Apr 27, 202250.6151.8449.4649.5649.5625,873,700
Apr 26, 202253.8254.1950.5150.6850.6823,989,500
Apr 25, 202252.0454.6251.9554.3554.3526,061,300
Apr 22, 202253.5354.9752.1252.4652.4621,931,000
Apr 21, 202257.7658.7352.9153.3453.3426,814,000
Apr 20, 202259.2759.4356.1356.1356.1322,753,100
Apr 19, 202257.2160.4256.8659.6759.6718,305,900
Apr 18, 202258.5758.9056.3257.3557.3516,187,400
Apr 14, 202261.5361.5858.9058.9958.9921,319,300
Apr 13, 202259.5862.1259.0261.7361.7320,889,900
Apr 12, 202261.4463.2559.3659.8459.8425,354,300
Apr 11, 202259.3160.8258.1659.8459.8420,493,100
Apr 08, 202262.2062.5860.4260.6560.6520,603,600
Apr 07, 202263.1664.7760.6162.6662.6624,830,500
Apr 06, 202264.8565.1761.9263.4063.4035,520,000
Apr 05, 202270.1770.6866.2166.4866.4820,621,400
Apr 04, 202268.2270.8467.9970.5070.5015,964,800
Apr 01, 202266.7668.6166.3167.5467.5415,783,300
Mar 31, 202268.3968.6566.2766.2966.2917,418,300
Mar 30, 202270.4871.9068.1568.6868.6827,168,200
Mar 29, 202268.5372.0067.9371.3971.3930,754,500
Mar 28, 202265.4267.3764.5267.0667.0619,877,600
Mar 25, 202266.2466.5063.4664.5164.5122,178,100
Mar 24, 202266.2766.4563.3766.4066.4020,788,100
Mar 23, 202265.9468.2364.7265.6765.6720,568,100
Mar 22, 202263.9167.5863.8366.9766.9723,130,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...