Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Mar 20, 202338.6138.8437.6538.2238.2221,318,335
Mar 17, 202339.0539.3738.0938.6838.6827,995,300
Mar 16, 202338.5339.4937.9239.2439.2427,952,200
Mar 15, 202337.0638.0937.0138.0738.0738,618,400
Mar 14, 202338.1938.4837.2637.7737.7731,615,500
Mar 13, 202335.6037.6334.8136.9836.9858,533,200
Mar 10, 202336.9437.2735.2736.0236.0260,813,900
Mar 09, 202339.0639.6037.1937.2937.2926,786,400
Mar 08, 202338.9139.2738.2438.9138.9117,547,700
Mar 07, 202339.6140.1338.9538.9638.9626,274,200
Mar 06, 202340.6740.9839.6139.6239.6219,469,500
Mar 03, 202339.3440.7139.2340.4640.4619,539,100
Mar 02, 202337.8939.3137.6239.1839.1821,909,600
Mar 01, 202339.4639.6838.4838.7038.7023,423,300
Feb 28, 202338.9940.0738.9939.6239.6222,610,700
Feb 27, 202339.1439.1438.3538.8238.8219,750,200
Feb 24, 202338.5438.9538.0538.4438.4434,295,900
Feb 23, 202340.8340.8438.4639.6639.6635,070,500
Feb 22, 202339.6140.4539.1740.2740.2726,524,100
Feb 21, 202340.5741.2639.2939.3139.3137,059,600
Feb 17, 202341.6741.9940.7341.8641.8646,103,700
Feb 16, 202342.2543.7641.7242.0242.0241,612,400
Feb 15, 202341.0343.2440.9743.2243.2235,079,100
Feb 14, 202339.3640.9938.8540.8240.8233,658,600
Feb 13, 202339.2840.1438.5739.8239.8220,508,000
Feb 10, 202339.7240.2438.7339.1539.1532,604,500
Feb 09, 202342.5442.6840.2340.5040.5025,579,600
Feb 08, 202342.7343.5541.7241.7441.7424,619,800
Feb 07, 202342.2843.1841.3042.9842.9839,347,900
Feb 06, 202342.2042.8741.8442.2442.2427,496,300
Feb 03, 202342.4244.6342.1042.8542.8545,729,600
Feb 02, 202343.3445.4643.1044.4144.4156,094,200
Feb 01, 202340.1042.0639.2441.6941.6937,584,200
Jan 31, 202338.6940.1038.6939.9339.9321,537,900
Jan 30, 202339.7040.0838.4638.5138.5126,755,000
Jan 27, 202338.0240.6937.9240.3940.3937,709,700
Jan 26, 202338.8039.1737.3238.2738.2723,479,300
Jan 25, 202336.4237.5835.6837.5137.5124,706,600
Jan 24, 202337.6038.6137.2737.4837.4822,097,700
Jan 23, 202336.6838.1036.3238.0838.0824,992,400
Jan 20, 202335.3336.6234.8136.5036.5025,075,100
Jan 19, 202335.3035.6134.4434.7934.7924,398,300
Jan 18, 202337.5938.0135.9335.9535.9529,263,000
Jan 17, 202336.2237.1235.4737.0437.0419,280,800
Jan 13, 202334.6636.0234.6135.9935.9926,437,400
Jan 12, 202334.9035.5033.3835.4935.4926,598,200
Jan 11, 202333.9334.7633.4634.7634.7622,832,100
Jan 10, 202332.6433.6432.5933.6233.6218,974,600
Jan 09, 202332.4333.4532.0232.8132.8125,848,500
Jan 06, 202330.9331.6830.0531.3731.3724,596,200
Jan 05, 202331.3931.4330.5531.0231.0215,689,500
Jan 04, 202330.8931.9430.5731.7831.7824,025,500
Jan 03, 202331.8432.1530.0230.4630.4624,764,600
Dec 30, 202230.4831.2830.2431.2431.2419,036,500
Dec 29, 202230.1831.3929.9631.1731.1725,286,900
Dec 28, 202229.7630.2829.4329.6429.6420,305,300
Dec 27, 202230.5130.5929.6629.7829.7819,944,700
Dec 23, 202231.4131.6530.6830.9730.9721,826,000
Dec 22, 202232.1032.1330.5931.6031.6024,439,700
Dec 21, 202232.4533.1931.9932.7132.7119,605,000
Dec 20, 202231.9032.8231.7032.1732.1718,487,900
Dec 19, 202233.1133.2632.0232.2232.2219,565,600
Dec 16, 202233.4633.8732.6733.2633.2625,057,100
Dec 15, 202233.9134.3433.1733.2233.2224,502,900
Dec 14, 202235.1035.7734.4234.9334.9330,821,600
Dec 13, 202237.5538.3834.6735.2935.2940,489,300
Dec 12, 202234.3835.3134.0835.3135.3116,596,300
Dec 09, 202234.9135.7134.6434.6534.6519,110,900
Dec 08, 202234.6035.5333.8535.1635.1622,192,200
Dec 07, 202234.3034.9933.9634.3534.3522,170,100
Dec 06, 202235.9936.0734.3334.6234.6222,781,700
Dec 05, 202237.6338.1835.8336.0736.0725,455,800
Dec 02, 202236.9438.3136.7338.1638.1621,188,000
Dec 01, 202237.7038.2936.8637.9037.9024,429,200
Nov 30, 202234.8837.5034.7237.4837.4835,243,800
Nov 29, 202235.1235.8234.6834.8034.8017,363,000
Nov 28, 202235.6036.3134.7834.9934.9916,952,600
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, 202237.9938.0236.2136.5636.5620,206,000
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, 202236.6440.9336.3940.4040.4044,346,200
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, 202237.0637.2434.3235.2235.2229,093,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...