ARKK - ARK Innovation ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 201945.4545.5845.1145.4545.4595,101
Aug 16, 201944.0744.7644.0744.6944.69270,700
Aug 15, 201943.8943.8943.1343.5643.56344,900
Aug 14, 201944.3244.5343.3343.6443.64366,100
Aug 13, 201944.2345.4544.0045.2345.23294,300
Aug 12, 201944.9545.0144.2144.3144.31297,700
Aug 09, 201945.7845.9244.8745.2745.27182,500
Aug 08, 201945.3045.9545.0045.8945.89394,500
Aug 07, 201944.2145.1444.0045.1345.13436,900
Aug 06, 201944.6244.9843.7744.5644.56471,300
Aug 05, 201944.9745.0743.5744.1644.16862,300
Aug 02, 201947.0047.2145.7146.1246.12354,300
Aug 01, 201948.4648.7546.9647.7247.72322,200
Jul 31, 201949.2149.4947.8148.4648.46256,100
Jul 30, 201948.6149.6148.4949.6149.61239,800
Jul 29, 201949.2549.3548.2449.1349.13215,800
Jul 26, 201948.4849.3948.4049.3549.35154,500
Jul 25, 201949.1049.1048.2248.2648.26286,300
Jul 24, 201948.9249.9248.7349.9249.92263,900
Jul 23, 201948.9648.9648.4948.9048.90134,100
Jul 22, 201948.5148.8448.4048.7448.74202,000
Jul 19, 201948.9949.0448.2848.2948.29188,300
Jul 18, 201948.4048.8348.3548.8348.83132,400
Jul 17, 201948.3848.9148.1848.6048.60131,700
Jul 16, 201948.5948.5948.0548.3748.37114,900
Jul 15, 201948.6048.7048.1848.6748.67129,300
Jul 12, 201948.4148.5848.0948.4648.46196,700
Jul 11, 201948.6448.8448.1648.6148.61153,600
Jul 10, 201948.5848.9548.3248.5848.58173,800
Jul 09, 201947.0848.2547.0848.2548.25235,900
Jul 08, 201947.5847.6047.1047.3547.35296,300
Jul 05, 201947.7447.9447.2947.8047.80147,100
Jul 03, 201948.0548.0647.6448.0648.06149,200
Jul 02, 201947.9748.0047.1147.4447.44228,300
Jul 01, 201948.7648.8447.8247.9247.92412,100
Jun 28, 201945.9448.0545.8247.9847.98480,600
Jun 27, 201944.8345.8444.8345.8245.82277,500
Jun 26, 201944.8845.0644.5444.6944.69235,500
Jun 25, 201944.8445.1044.3044.4644.46227,700
Jun 24, 201945.5645.6544.7644.7944.79227,400
Jun 21, 201945.1945.4744.5345.4445.44282,500
Jun 20, 201945.8946.0245.0345.3345.33208,700
Jun 19, 201945.2845.3644.8245.2745.27191,200
Jun 18, 201944.9845.5444.8545.1145.11467,700
Jun 17, 201943.1744.6343.1544.4144.41208,400
Jun 14, 201943.4543.6042.9743.0743.07257,900
Jun 13, 201943.3143.6843.1443.6843.68197,600
Jun 12, 201943.2643.4542.8043.1543.15188,900
Jun 11, 201944.2444.3242.8743.3043.30281,500
Jun 10, 201943.5444.3143.5443.6243.62278,900
Jun 07, 201942.4843.3142.4843.2143.21236,800
Jun 06, 201942.3242.3741.8242.1342.13725,600
Jun 05, 201942.3342.3641.6442.1142.11551,700
Jun 04, 201940.8441.8440.5241.8041.80320,400
Jun 03, 201940.7340.9939.8840.1440.14482,800
May 31, 201941.1141.2340.6740.7340.73340,800
May 30, 201941.7342.1241.4741.8141.81200,400
May 29, 201941.5741.8141.1841.5241.52505,200
May 28, 201942.2942.5841.8441.8941.89273,100
May 24, 201942.4542.5441.9242.1442.14295,700
May 23, 201942.5942.8041.6742.0442.04511,800
May 22, 201943.5543.9243.2043.2343.23509,500
May 21, 201943.2743.9543.2343.9043.90311,900
May 20, 201943.1843.5242.8642.9342.93485,700
May 17, 201944.4844.7843.8743.9643.96294,900
May 16, 201945.1545.5145.1045.2845.28432,400
May 15, 201944.1845.0844.0045.0745.07312,100
May 14, 201944.0544.8743.9144.5344.53288,500
May 13, 201944.8345.1043.6343.6943.69694,300
May 10, 201945.7946.4445.0646.2446.24276,000
May 09, 201945.8146.2444.9146.0346.03413,400
May 08, 201946.5746.9446.0646.4346.43330,400
May 07, 201948.2848.4946.9047.3047.30457,700
May 06, 201947.0648.8546.8748.8248.82388,500
May 03, 201947.4448.3947.2248.3948.39311,600
May 02, 201946.9247.1046.1447.0147.01417,400
May 01, 201947.5047.7146.7846.7846.78504,100
Apr 30, 201947.8048.0146.9647.2247.22380,700
Apr 29, 201947.7248.2447.7047.7947.79221,300
Apr 26, 201947.5947.6947.0847.6947.69227,500
Apr 25, 201947.8248.0047.2247.5847.58422,300
Apr 24, 201948.5048.5047.9848.0148.01338,800
Apr 23, 201947.4548.5947.4148.4348.43337,500
Apr 22, 201946.9747.3246.8447.2547.25246,700
Apr 18, 201947.1147.3146.4147.0947.09330,800
Apr 17, 201948.6748.7146.8647.0547.05433,800
Apr 16, 201948.2448.5448.1048.2848.28352,800
Apr 15, 201948.5048.5647.4647.9547.95443,800
Apr 12, 201948.7848.8548.3548.4648.46329,900
Apr 11, 201948.9448.9448.2148.3548.35339,000
Apr 10, 201948.4248.9848.2548.9848.98300,500
Apr 09, 201948.6548.8548.2248.3048.30314,700
Apr 08, 201948.7848.9848.4748.8148.81266,400
Apr 05, 201948.3048.9348.1948.9148.91255,600
Apr 04, 201948.3848.4647.5148.1348.13366,100
Apr 03, 201948.1949.0848.1048.7848.78449,800
Apr 02, 201947.4847.8647.2247.8147.81283,100
Apr 01, 201947.3247.5247.0847.4347.43326,700
Mar 29, 201946.5846.8346.2146.7346.73242,400
Mar 28, 201945.7746.2645.4846.1446.14205,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...