Canada markets close in 8 minutes

ARK Innovation ETF (ARKK)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
118.56+4.03 (+3.52%)
As of 3:52PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun. 17, 2021113.80119.15113.65118.56118.5611,898,173
Jun. 16, 2021114.90115.77111.88114.53114.5312,239,600
Jun. 15, 2021117.85118.05114.64115.09115.098,590,500
Jun. 14, 2021116.59118.91116.41118.33118.338,467,000
Jun. 11, 2021115.47116.16114.82116.12116.126,642,600
Jun. 10, 2021112.45115.13112.14114.97114.977,184,400
Jun. 09, 2021113.75114.72112.65112.85112.857,349,200
Jun. 08, 2021113.75114.77110.72113.13113.136,810,700
Jun. 07, 2021109.27113.05108.93112.69112.697,392,200
Jun. 04, 2021108.80110.29108.44109.51109.516,560,700
Jun. 03, 2021109.81110.68107.39107.43107.4310,095,800
Jun. 02, 2021111.33112.23110.26111.30111.307,250,400
Jun. 01, 2021112.85113.74110.05111.25111.257,496,100
May 28, 2021112.46115.14111.85112.10112.109,217,700
May 27, 2021111.29112.31109.27112.28112.287,496,500
May 26, 2021109.97111.75109.76111.43111.438,340,000
May 25, 2021109.50110.77108.32109.38109.388,821,300
May 24, 2021106.83109.49105.90108.73108.739,325,300
May 21, 2021107.65108.14105.71105.84105.8411,478,700
May 20, 2021104.50107.11104.05106.59106.5911,797,600
May 19, 2021100.04103.24100.03102.97102.9718,364,800
May 18, 2021103.31107.19102.28104.79104.7917,658,600
May 17, 2021102.75104.88100.94103.31103.3116,239,700
May 14, 2021101.85104.64100.57104.31104.3120,572,500
May 13, 2021103.29104.6897.2299.4899.4829,699,500
May 12, 2021103.34105.84101.53102.16102.1617,478,900
May 11, 202199.86107.1398.89106.12106.1230,440,500
May 10, 2021108.38108.39103.90103.98103.9817,802,500
May 07, 2021111.02113.13109.13109.72109.7214,769,400
May 06, 2021110.62110.62105.68108.34108.3417,515,400
May 05, 2021114.66114.66110.71111.55111.556,002,900
May 04, 2021115.48115.50111.16113.29113.2914,621,000
May 03, 2021121.21121.41116.71116.91116.9110,956,200
Apr. 30, 2021120.09122.61119.85120.77120.776,921,900
Apr. 29, 2021126.15126.30120.58121.76121.769,313,500
Apr. 28, 2021125.30126.46123.88125.38125.385,190,200
Apr. 27, 2021127.62128.14125.20126.24126.244,985,300
Apr. 26, 2021124.63127.82123.52127.73127.736,403,900
Apr. 23, 2021121.92123.93121.53123.70123.704,761,400
Apr. 22, 2021122.54124.42120.37121.41121.417,751,500
Apr. 21, 2021117.78121.82116.54121.82121.826,537,500
Apr. 20, 2021120.13121.89117.23119.00119.009,825,700
Apr. 19, 2021122.57123.70118.94120.44120.4411,418,300
Apr. 16, 2021126.51126.62123.40124.38124.386,911,000
Apr. 15, 2021126.84127.42125.32126.62126.627,953,900
Apr. 14, 2021128.30130.28124.51124.87124.879,959,200
Apr. 13, 2021123.28127.71123.28127.56127.5612,014,900
Apr. 12, 2021122.69122.90120.23122.47122.475,261,300
Apr. 09, 2021123.01123.42121.94123.26123.265,564,100
Apr. 08, 2021122.80124.41122.63124.14124.146,610,900
Apr. 07, 2021123.31123.85120.61120.82120.826,131,200
Apr. 06, 2021121.67125.03121.48123.83123.838,739,800
Apr. 05, 2021124.36124.36120.67121.64121.649,480,800
Apr. 01, 2021122.96124.63120.57120.85120.8512,606,100
Mar. 31, 2021115.94120.51115.86119.95119.9517,368,500
Mar. 30, 2021110.00114.80108.81114.42114.4214,589,400
Mar. 29, 2021113.60113.65109.73111.17111.1714,228,200
Mar. 26, 2021114.43115.94109.55113.97113.9717,712,300
Mar. 25, 2021111.36114.88110.39114.42114.4221,016,000
Mar. 24, 2021122.50122.68114.55114.78114.7818,523,900
Mar. 23, 2021124.79124.79121.15121.70121.707,454,400
Mar. 22, 2021124.00126.38122.53124.72124.728,948,100
Mar. 19, 2021119.99122.73118.20122.36122.3612,515,300
Mar. 18, 2021124.36125.15119.51120.07120.0714,738,800
Mar. 17, 2021122.75129.00120.94127.46127.4614,592,400
Mar. 16, 2021130.51130.80123.98126.02126.0213,908,000
Mar. 15, 2021127.05128.92125.52128.88128.8810,047,500
Mar. 12, 2021125.00126.69122.57126.68126.6815,390,000
Mar. 11, 2021125.96129.12124.52128.68128.6818,698,900
Mar. 10, 2021126.17126.75120.50121.19121.1919,524,800
Mar. 09, 2021117.00122.86116.30121.75121.7525,294,500
Mar. 08, 2021117.00118.88109.24110.26110.2623,537,500
Mar. 05, 2021119.22119.44106.25117.07117.0738,985,500
Mar. 04, 2021124.20125.93114.63118.43118.4327,279,300
Mar. 03, 2021132.91133.44124.44125.11125.1116,503,000
Mar. 02, 2021138.25138.37133.16133.51133.519,279,100
Mar. 01, 2021134.54137.00133.51136.70136.7011,580,300
Feb. 26, 2021130.70132.97126.07130.36130.3616,969,200
Feb. 25, 2021136.18138.69128.41129.51129.5116,444,800
Feb. 24, 2021138.44140.22134.50138.32138.3215,840,200
Feb. 23, 2021136.18139.99126.82139.04139.0437,539,000
Feb. 22, 2021149.72150.93143.25143.78143.7816,368,700
Feb. 19, 2021151.50154.00151.00152.61152.617,901,900
Feb. 18, 2021149.05150.22146.09149.19149.1910,989,900
Feb. 17, 2021153.49153.51147.46152.17152.1713,602,000
Feb. 16, 2021159.05159.70154.73155.12155.1211,148,800
Feb. 12, 2021153.88156.60152.01156.58156.586,685,600
Feb. 11, 2021155.00156.38152.38154.57154.578,839,300
Feb. 10, 2021157.20157.91150.46153.10153.1014,325,800
Feb. 09, 2021153.91156.65152.83154.93154.938,122,900
Feb. 08, 2021152.05153.89151.45153.31153.318,583,400
Feb. 05, 2021148.80149.75147.42149.46149.465,591,900
Feb. 04, 2021147.93148.50146.92148.35148.355,259,900
Feb. 03, 2021148.63148.70145.42146.11146.116,504,200
Feb. 02, 2021145.30147.95144.93146.89146.897,960,800
Feb. 01, 2021139.98142.80138.41142.62142.627,828,500
Jan. 29, 2021139.86141.18135.05137.44137.447,195,500
Jan. 28, 2021138.57141.84138.14140.37140.375,865,400
Jan. 27, 2021139.06142.50135.17138.35138.3510,003,900
Jan. 26, 2021147.25147.34141.72141.83141.838,106,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...