Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Sept 28, 202338.7039.5538.2039.1239.1215,896,600
Sept 27, 202339.0139.2138.1338.6838.6816,236,400
Sept 26, 202338.5639.2538.3638.4338.4316,883,100
Sept 25, 202338.5539.0838.3738.8038.8011,853,800
Sept 22, 202339.9940.0938.7938.8238.8213,261,000
Sept 21, 202339.9940.1739.5339.5439.5416,376,200
Sept 20, 202341.7342.0740.7640.7840.7813,609,900
Sept 19, 202341.8741.9741.0841.5141.5111,379,400
Sept 18, 202342.9342.9342.0142.0142.0110,385,300
Sept 15, 202343.5143.7242.7243.0643.0612,779,100
Sept 14, 202343.6744.0043.2243.6143.619,560,600
Sept 13, 202343.8744.2243.2843.4343.4310,480,200
Sept 12, 202344.2445.1644.0144.0144.0111,424,700
Sept 11, 202344.2244.8143.8744.6044.6011,086,400
Sept 08, 202344.0044.4043.4243.6843.6811,197,900
Sept 08, 20230.364 Dividend
Sept 07, 202343.2944.1342.9744.0143.6511,734,100
Sept 06, 202344.2544.6943.6944.1743.8012,236,500
Sept 05, 202343.2844.1243.1744.0143.659,165,800
Sept 01, 202344.1144.3343.4943.6243.2613,670,700
Aug 31, 202343.8344.1043.4043.7543.3911,163,700
Aug 30, 202343.0643.7642.7143.6143.259,477,500
Aug 29, 202341.0843.4240.8743.3142.9520,413,800
Aug 28, 202341.3641.6040.8841.0840.749,120,800
Aug 25, 202340.4941.3440.1440.9740.6317,067,500
Aug 24, 202342.2542.3040.4240.4740.1416,708,100
Aug 23, 202341.0042.1140.9241.9641.6111,937,800
Aug 22, 202341.5941.7340.5741.0140.6711,940,800
Aug 21, 202340.6041.1940.3441.1040.7616,309,900
Aug 18, 202339.3540.7739.3240.3840.0521,608,100
Aug 17, 202341.2941.2940.2240.2439.9116,288,100
Aug 16, 202342.0042.1341.2341.2440.9013,777,100
Aug 15, 202342.6342.8142.1242.1741.8211,844,800
Aug 14, 202342.2442.9441.8842.9242.579,937,500
Aug 11, 202342.4643.1142.3542.7542.4012,399,700
Aug 10, 202343.7844.2842.6342.9842.6219,520,400
Aug 09, 202344.7844.8243.2443.2942.9318,186,300
Aug 08, 202344.4845.0144.1444.9144.5414,785,200
Aug 07, 202345.5445.6044.2445.1544.7817,416,200
Aug 04, 202346.4546.6545.2945.3845.0018,217,600
Aug 03, 202346.1346.5945.8646.1945.8116,316,100
Aug 02, 202348.1748.1846.3346.6946.3024,820,400
Aug 01, 202349.8149.8348.6749.4549.0414,679,300
Jul 31, 202349.7850.4949.6950.4550.0313,604,800
Jul 28, 202348.1149.4447.9849.4449.0317,747,200
Jul 27, 202349.3749.4246.6746.8746.4819,613,700
Jul 26, 202347.1848.5247.0348.2847.8813,412,700
Jul 25, 202347.6048.1347.2447.2746.889,332,300
Jul 24, 202347.8348.0546.9047.4147.0211,815,000
Jul 21, 202348.3948.6247.3947.9347.5315,782,100
Jul 20, 202349.7450.0847.5947.7647.3626,694,600
Jul 19, 202350.4651.3349.9650.6550.2318,358,500
Jul 18, 202349.8550.1549.4449.8649.4512,654,700
Jul 17, 202348.5749.8948.2049.6849.2713,387,300
Jul 14, 202349.7450.4348.2448.5748.1723,503,100
Jul 13, 202348.0249.7947.6949.6349.2225,614,600
Jul 12, 202348.2348.2346.8547.4847.0922,574,400
Jul 11, 202345.6447.3045.5147.0546.6624,449,000
Jul 10, 202343.6945.3843.5345.3744.9915,846,600
Jul 07, 202343.4644.3143.4043.7343.379,848,500
Jul 06, 202344.0244.2042.7543.2442.8816,128,100
Jul 05, 202344.7445.1744.3544.9644.598,985,500
Jul 03, 202344.5245.4344.5245.1244.757,755,900
Jun 30, 202344.5444.6943.9944.1443.7712,055,800
Jun 29, 202344.2044.5143.6143.7943.4311,056,800
Jun 28, 202343.2644.4943.0644.1843.8112,814,200
Jun 27, 202342.3043.4742.0643.3242.9616,946,900
Jun 26, 202341.8642.9041.7641.9041.559,556,700
Jun 23, 202341.9342.4341.5142.1441.7913,755,700
Jun 22, 202342.2942.8041.9542.6742.3210,918,900
Jun 21, 202344.3044.3342.4842.6642.3116,387,400
Jun 20, 202344.0144.7143.4144.2643.8910,835,300
Jun 16, 202344.9545.0044.0844.3143.9412,963,100
Jun 15, 202343.5344.7043.3344.5444.1716,791,500
Jun 14, 202344.3544.6543.1544.0743.7120,211,700
Jun 13, 202343.8944.4143.5844.2943.9218,559,100
Jun 12, 202342.7643.5442.5343.2842.9214,792,100
Jun 09, 202343.5043.8442.4442.5142.1616,319,700
Jun 08, 202342.0942.7441.9142.6842.3311,506,300
Jun 07, 202343.3043.8342.0942.2541.9021,574,800
Jun 06, 202341.3942.7841.0342.6842.3315,320,300
Jun 05, 202341.5842.2341.3042.0641.7114,419,900
Jun 02, 202341.7142.0340.8541.6241.2818,017,100
Jun 01, 202340.1541.6039.8141.1140.7714,767,400
May 31, 202339.5240.4939.3540.4940.1615,147,000
May 30, 202340.0740.8339.4239.8139.4820,511,900
May 26, 202338.4139.6638.3839.1038.7819,082,000
May 25, 202339.6539.6738.1638.3838.0617,870,500
May 24, 202339.1339.6638.7539.4639.1316,276,400
May 23, 202340.2541.2839.7039.7039.3723,436,000
May 22, 202338.8640.7638.7340.5840.2422,861,800
May 19, 202339.1239.3038.4338.7038.3815,045,800
May 18, 202338.5539.2338.3339.1238.8016,548,300
May 17, 202337.8038.7037.4238.5838.2613,639,000
May 16, 202338.1238.1737.4737.6237.3112,230,700
May 15, 202337.6138.8837.4738.5738.2511,591,400
May 12, 202338.8938.9637.5037.6837.3716,632,000
May 11, 202338.8439.0738.4138.8638.5411,655,600
May 10, 202338.9339.4338.4438.7938.4719,015,400
May 09, 202337.3538.2837.2538.2537.938,955,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...