STOCKS END HIGHER AS OIL, BOND YIELDS FALL

Rising mortgage rates in U.S. weigh on pending home sales for August

ARK Innovation ETF (ARKK)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

39.12

+0.44

(+1.14%)

At close: 04:00PM EDT

39.20

+0.08

(+0.20%)

After hours:

05:13PM EDT

Time Period:

Sept 28, 2022 - Sept 28, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 28, 2023	38.70	39.55	38.20	39.12	39.12	15,896,600
Sept 27, 2023	39.01	39.21	38.13	38.68	38.68	16,236,400
Sept 26, 2023	38.56	39.25	38.36	38.43	38.43	16,883,100
Sept 25, 2023	38.55	39.08	38.37	38.80	38.80	11,853,800
Sept 22, 2023	39.99	40.09	38.79	38.82	38.82	13,261,000
Sept 21, 2023	39.99	40.17	39.53	39.54	39.54	16,376,200
Sept 20, 2023	41.73	42.07	40.76	40.78	40.78	13,609,900
Sept 19, 2023	41.87	41.97	41.08	41.51	41.51	11,379,400
Sept 18, 2023	42.93	42.93	42.01	42.01	42.01	10,385,300
Sept 15, 2023	43.51	43.72	42.72	43.06	43.06	12,779,100
Sept 14, 2023	43.67	44.00	43.22	43.61	43.61	9,560,600
Sept 13, 2023	43.87	44.22	43.28	43.43	43.43	10,480,200
Sept 12, 2023	44.24	45.16	44.01	44.01	44.01	11,424,700
Sept 11, 2023	44.22	44.81	43.87	44.60	44.60	11,086,400
Sept 08, 2023	44.00	44.40	43.42	43.68	43.68	11,197,900
Sept 08, 2023	0.364 Dividend
Sept 07, 2023	43.29	44.13	42.97	44.01	43.65	11,734,100
Sept 06, 2023	44.25	44.69	43.69	44.17	43.80	12,236,500
Sept 05, 2023	43.28	44.12	43.17	44.01	43.65	9,165,800
Sept 01, 2023	44.11	44.33	43.49	43.62	43.26	13,670,700
Aug 31, 2023	43.83	44.10	43.40	43.75	43.39	11,163,700
Aug 30, 2023	43.06	43.76	42.71	43.61	43.25	9,477,500
Aug 29, 2023	41.08	43.42	40.87	43.31	42.95	20,413,800
Aug 28, 2023	41.36	41.60	40.88	41.08	40.74	9,120,800
Aug 25, 2023	40.49	41.34	40.14	40.97	40.63	17,067,500
Aug 24, 2023	42.25	42.30	40.42	40.47	40.14	16,708,100
Aug 23, 2023	41.00	42.11	40.92	41.96	41.61	11,937,800
Aug 22, 2023	41.59	41.73	40.57	41.01	40.67	11,940,800
Aug 21, 2023	40.60	41.19	40.34	41.10	40.76	16,309,900
Aug 18, 2023	39.35	40.77	39.32	40.38	40.05	21,608,100
Aug 17, 2023	41.29	41.29	40.22	40.24	39.91	16,288,100
Aug 16, 2023	42.00	42.13	41.23	41.24	40.90	13,777,100
Aug 15, 2023	42.63	42.81	42.12	42.17	41.82	11,844,800
Aug 14, 2023	42.24	42.94	41.88	42.92	42.57	9,937,500
Aug 11, 2023	42.46	43.11	42.35	42.75	42.40	12,399,700
Aug 10, 2023	43.78	44.28	42.63	42.98	42.62	19,520,400
Aug 09, 2023	44.78	44.82	43.24	43.29	42.93	18,186,300
Aug 08, 2023	44.48	45.01	44.14	44.91	44.54	14,785,200
Aug 07, 2023	45.54	45.60	44.24	45.15	44.78	17,416,200
Aug 04, 2023	46.45	46.65	45.29	45.38	45.00	18,217,600
Aug 03, 2023	46.13	46.59	45.86	46.19	45.81	16,316,100
Aug 02, 2023	48.17	48.18	46.33	46.69	46.30	24,820,400
Aug 01, 2023	49.81	49.83	48.67	49.45	49.04	14,679,300
Jul 31, 2023	49.78	50.49	49.69	50.45	50.03	13,604,800
Jul 28, 2023	48.11	49.44	47.98	49.44	49.03	17,747,200
Jul 27, 2023	49.37	49.42	46.67	46.87	46.48	19,613,700
Jul 26, 2023	47.18	48.52	47.03	48.28	47.88	13,412,700
Jul 25, 2023	47.60	48.13	47.24	47.27	46.88	9,332,300
Jul 24, 2023	47.83	48.05	46.90	47.41	47.02	11,815,000
Jul 21, 2023	48.39	48.62	47.39	47.93	47.53	15,782,100
Jul 20, 2023	49.74	50.08	47.59	47.76	47.36	26,694,600
Jul 19, 2023	50.46	51.33	49.96	50.65	50.23	18,358,500
Jul 18, 2023	49.85	50.15	49.44	49.86	49.45	12,654,700
Jul 17, 2023	48.57	49.89	48.20	49.68	49.27	13,387,300
Jul 14, 2023	49.74	50.43	48.24	48.57	48.17	23,503,100
Jul 13, 2023	48.02	49.79	47.69	49.63	49.22	25,614,600
Jul 12, 2023	48.23	48.23	46.85	47.48	47.09	22,574,400
Jul 11, 2023	45.64	47.30	45.51	47.05	46.66	24,449,000
Jul 10, 2023	43.69	45.38	43.53	45.37	44.99	15,846,600
Jul 07, 2023	43.46	44.31	43.40	43.73	43.37	9,848,500
Jul 06, 2023	44.02	44.20	42.75	43.24	42.88	16,128,100
Jul 05, 2023	44.74	45.17	44.35	44.96	44.59	8,985,500
Jul 03, 2023	44.52	45.43	44.52	45.12	44.75	7,755,900
Jun 30, 2023	44.54	44.69	43.99	44.14	43.77	12,055,800
Jun 29, 2023	44.20	44.51	43.61	43.79	43.43	11,056,800
Jun 28, 2023	43.26	44.49	43.06	44.18	43.81	12,814,200
Jun 27, 2023	42.30	43.47	42.06	43.32	42.96	16,946,900
Jun 26, 2023	41.86	42.90	41.76	41.90	41.55	9,556,700
Jun 23, 2023	41.93	42.43	41.51	42.14	41.79	13,755,700
Jun 22, 2023	42.29	42.80	41.95	42.67	42.32	10,918,900
Jun 21, 2023	44.30	44.33	42.48	42.66	42.31	16,387,400
Jun 20, 2023	44.01	44.71	43.41	44.26	43.89	10,835,300
Jun 16, 2023	44.95	45.00	44.08	44.31	43.94	12,963,100
Jun 15, 2023	43.53	44.70	43.33	44.54	44.17	16,791,500
Jun 14, 2023	44.35	44.65	43.15	44.07	43.71	20,211,700
Jun 13, 2023	43.89	44.41	43.58	44.29	43.92	18,559,100
Jun 12, 2023	42.76	43.54	42.53	43.28	42.92	14,792,100
Jun 09, 2023	43.50	43.84	42.44	42.51	42.16	16,319,700
Jun 08, 2023	42.09	42.74	41.91	42.68	42.33	11,506,300
Jun 07, 2023	43.30	43.83	42.09	42.25	41.90	21,574,800
Jun 06, 2023	41.39	42.78	41.03	42.68	42.33	15,320,300
Jun 05, 2023	41.58	42.23	41.30	42.06	41.71	14,419,900
Jun 02, 2023	41.71	42.03	40.85	41.62	41.28	18,017,100
Jun 01, 2023	40.15	41.60	39.81	41.11	40.77	14,767,400
May 31, 2023	39.52	40.49	39.35	40.49	40.16	15,147,000
May 30, 2023	40.07	40.83	39.42	39.81	39.48	20,511,900
May 26, 2023	38.41	39.66	38.38	39.10	38.78	19,082,000
May 25, 2023	39.65	39.67	38.16	38.38	38.06	17,870,500
May 24, 2023	39.13	39.66	38.75	39.46	39.13	16,276,400
May 23, 2023	40.25	41.28	39.70	39.70	39.37	23,436,000
May 22, 2023	38.86	40.76	38.73	40.58	40.24	22,861,800
May 19, 2023	39.12	39.30	38.43	38.70	38.38	15,045,800
May 18, 2023	38.55	39.23	38.33	39.12	38.80	16,548,300
May 17, 2023	37.80	38.70	37.42	38.58	38.26	13,639,000
May 16, 2023	38.12	38.17	37.47	37.62	37.31	12,230,700
May 15, 2023	37.61	38.88	37.47	38.57	38.25	11,591,400
May 12, 2023	38.89	38.96	37.50	37.68	37.37	16,632,000
May 11, 2023	38.84	39.07	38.41	38.86	38.54	11,655,600
May 10, 2023	38.93	39.43	38.44	38.79	38.47	19,015,400
May 09, 2023	37.35	38.28	37.25	38.25	37.93	8,955,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,590.74+154.76(+0.80%)

S&P 5004,299.70+25.19(+0.59%)

DOW33,666.34+116.07(+0.35%)

CAD/USD0.7414+0.0004(+0.05%)

CRUDE OIL91.81-1.87(-2.00%)

Bitcoin CAD36,450.81+1,040.15(+2.94%)

STOCKS END HIGHER AS OIL, BOND YIELDS FALL

ARK Innovation ETF (ARKK)

S&P/TSX
19,590.74
+154.76(+0.80%)

S&P 500
4,299.70
+25.19(+0.59%)

DOW
33,666.34
+116.07(+0.35%)

CAD/USD
0.7414
+0.0004(+0.05%)

CRUDE OIL
91.81
-1.87(-2.00%)

Bitcoin CAD
36,450.81
+1,040.15(+2.94%)