U.S. markets open in 3 hours 46 minutes

ARK Innovation ETF (ARKK)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
127.56+5.09 (+4.16%)
At close: 4:00PM EDT

128.88 +1.31 (1.03%)
Pre-Market: 5:30AM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 13, 2021123.28127.71123.28127.56127.5611,986,500
Apr 12, 2021122.69122.90120.23122.47122.475,261,300
Apr 09, 2021123.01123.42121.94123.26123.265,555,100
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, 2021114.43115.94109.55113.97113.9717,671,800
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, 2021119.99122.73118.20122.36122.3612,484,400
Mar 18, 2021124.36125.15119.51120.07120.0714,738,800
Mar 17, 2021122.75129.00120.94127.46127.4614,434,100
Mar 16, 2021130.51130.80123.98126.02126.0213,847,800
Mar 15, 2021127.05128.92125.52128.88128.8810,047,500
Mar 12, 2021125.00126.69122.57126.68126.6815,355,200
Mar 11, 2021125.96129.12124.52128.68128.6818,622,400
Mar 10, 2021126.17126.75120.50121.19121.1919,478,200
Mar 09, 2021117.00122.86116.30121.75121.7525,220,600
Mar 08, 2021117.00118.88109.24110.26110.2623,443,200
Mar 05, 2021119.22119.44106.25117.07117.0738,952,100
Mar 04, 2021124.20125.93114.63118.43118.4327,200,200
Mar 03, 2021132.91133.44124.44125.11125.1116,434,300
Mar 02, 2021138.25138.37133.16133.51133.519,214,200
Mar 01, 2021134.54137.00133.51136.70136.7011,546,900
Feb 26, 2021130.70132.97126.07130.36130.3616,944,000
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, 2021153.88156.60152.01156.58156.586,585,200
Feb 11, 2021155.00156.38152.38154.57154.578,823,800
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, 2021148.80149.75147.42149.46149.465,577,500
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
Jan 25, 2021148.56149.85142.93146.67146.678,570,800
Jan 22, 2021144.10146.17143.89146.08146.085,714,800
Jan 21, 2021148.42148.42144.54144.81144.817,291,700
Jan 20, 2021148.95149.80146.71147.11147.117,964,400
Jan 19, 2021145.36146.22144.11146.13146.137,212,000
Jan 15, 2021146.87148.01141.68141.91141.919,489,400
Jan 14, 2021143.36147.45142.78145.28145.287,691,100
Jan 13, 2021141.93143.50140.50141.72141.725,182,100
Jan 12, 2021140.18141.66139.04140.99140.996,045,300
Jan 11, 2021140.25140.63136.80138.22138.228,217,800
Jan 08, 2021142.03145.64139.29142.48142.4812,830,300
Jan 07, 2021131.16138.62131.13138.38138.388,145,100
Jan 06, 2021126.69131.15125.85128.23128.236,847,500
Jan 05, 2021124.38127.84124.08127.76127.765,362,200
Jan 04, 2021126.22127.19122.44124.69124.698,314,400
Dec 31, 2020127.72127.74123.96124.49124.495,444,800
Dec 30, 2020125.78127.55125.56127.10127.105,106,300
Dec 29, 2020128.53128.69120.81124.32124.3210,938,400
Dec 29, 20202.044 Dividend
Dec 28, 2020135.55135.85129.72129.80127.769,479,800
Dec 24, 2020135.64136.08132.42133.03130.944,038,300
Dec 23, 2020137.02137.08132.81134.96132.837,202,900
Dec 22, 2020134.40135.73132.67135.05132.927,425,100
Dec 21, 2020126.97133.01126.25131.34129.276,958,900
Dec 18, 2020127.57128.20125.94127.30125.304,205,100
Dec 17, 2020125.34126.54124.79126.07124.083,860,700
Dec 16, 2020124.70125.13122.52123.95122.003,231,600
Dec 15, 2020126.45126.45123.24124.30122.344,390,600
Dec 14, 2020126.09127.65124.20124.25122.294,670,500
Dec 11, 2020124.94125.84121.68123.87121.925,271,100
Dec 10, 2020117.75125.32117.72125.20123.235,094,500
Dec 09, 2020123.88125.53118.76119.98118.097,841,700
Dec 08, 2020121.27122.91120.15122.17120.254,349,600
Dec 07, 2020119.01122.02118.28120.68118.784,445,100
Dec 04, 2020115.84117.36114.76117.19115.343,384,400
Dec 03, 2020113.52115.55112.95114.28112.482,962,400
Dec 02, 2020111.46112.47109.60112.34110.572,473,300
Dec 01, 2020114.00114.20112.14112.76110.983,069,300
Nov 30, 2020113.66113.76108.80112.37110.603,235,700
Nov 27, 2020109.85111.83109.09111.78110.021,909,500
Nov 25, 2020106.41108.54105.92108.48106.772,135,900
Nov 24, 2020109.08109.39105.91106.14104.473,089,400
Nov 23, 2020106.27108.28105.60107.42105.733,730,200
Nov 20, 2020103.79105.50103.17104.90103.252,010,900
Nov 19, 2020101.24103.87101.24103.26101.632,270,200
Nov 18, 2020101.50102.42100.56101.0299.432,449,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...