Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets closed

S&P Futures
4,122.50
-2.00(-0.05%)
Dow Futures
32,736.00
-1.00(-0.00%)
Nasdaq Futures
13,016.50
-15.00(-0.12%)
Russell 2000 Futures
1,913.00
-1.60(-0.08%)
Crude Oil
90.20
-0.30(-0.33%)
Gold
1,809.30
-3.00(-0.17%)

Advertisement

ARK Innovation ETF (ARKK)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

48.03

-2.77

(-5.45%)

At close: 04:00PM EDT

47.86

-0.17

(-0.35%)

After hours:

07:59PM EDT

Advertisement

Time Period:

Aug 09, 2021 - Aug 09, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 09, 2022	49.86	50.01	47.38	48.03	48.03	23,204,900
Aug 08, 2022	50.47	52.42	50.27	50.80	50.80	23,057,700
Aug 05, 2022	48.68	50.78	47.96	50.07	50.07	24,405,800
Aug 04, 2022	50.07	51.15	49.00	50.17	50.17	21,185,200
Aug 03, 2022	47.98	50.04	47.32	49.76	49.76	25,539,000
Aug 02, 2022	45.00	47.70	44.88	46.91	46.91	22,796,000
Aug 01, 2022	44.49	46.63	44.01	45.69	45.69	17,273,800
Jul 29, 2022	44.81	45.31	44.02	45.13	45.13	18,632,600
Jul 28, 2022	45.94	46.90	44.13	46.18	46.18	23,455,200
Jul 27, 2022	44.51	46.65	43.94	46.38	46.38	24,411,200
Jul 26, 2022	44.77	44.78	43.41	43.47	43.47	19,099,300
Jul 25, 2022	45.94	46.20	44.68	45.65	45.65	15,385,600
Jul 22, 2022	49.00	49.34	45.74	46.25	46.25	26,650,900
Jul 21, 2022	47.69	49.25	47.39	48.96	48.96	24,568,000
Jul 20, 2022	46.14	49.02	46.01	48.12	48.12	33,357,600
Jul 19, 2022	44.86	45.85	43.44	45.80	45.80	22,726,100
Jul 18, 2022	45.25	46.17	43.68	43.97	43.97	20,960,600
Jul 15, 2022	43.64	44.19	42.20	44.11	44.11	24,023,400
Jul 14, 2022	43.61	43.91	42.27	43.10	43.10	20,181,500
Jul 13, 2022	42.44	45.15	42.31	44.01	44.01	27,190,300
Jul 12, 2022	44.36	45.28	42.64	44.32	44.32	27,942,100
Jul 11, 2022	46.18	46.49	43.51	43.62	43.62	27,702,200
Jul 08, 2022	45.70	48.12	45.35	46.86	46.86	31,978,100
Jul 07, 2022	44.09	46.90	43.81	46.83	46.83	24,738,300
Jul 06, 2022	44.78	45.96	43.56	43.96	43.96	32,722,600
Jul 05, 2022	40.57	44.97	39.84	44.97	44.97	35,158,800
Jul 01, 2022	40.37	41.81	40.02	41.22	41.22	24,141,800
Jun 30, 2022	40.75	41.03	39.11	39.88	39.88	28,027,400
Jun 29, 2022	41.89	42.24	40.70	41.51	41.51	19,880,400
Jun 28, 2022	44.73	45.37	42.04	42.17	42.17	32,045,400
Jun 27, 2022	45.83	46.27	43.58	44.80	44.80	27,260,900
Jun 24, 2022	44.77	45.99	43.96	45.83	45.83	35,391,300
Jun 23, 2022	41.63	44.24	40.79	44.03	44.03	33,227,400
Jun 22, 2022	39.62	42.08	39.35	41.11	41.11	29,914,600
Jun 21, 2022	39.93	41.93	39.81	40.50	40.50	31,473,100
Jun 17, 2022	37.16	39.25	37.16	38.80	38.80	33,022,300
Jun 16, 2022	37.62	38.03	36.46	36.98	36.98	32,536,000
Jun 15, 2022	37.43	40.08	37.19	39.42	39.42	43,043,700
Jun 14, 2022	37.10	37.52	35.65	36.99	36.99	29,587,200
Jun 13, 2022	37.76	38.39	36.27	36.58	36.58	37,771,400
Jun 10, 2022	41.61	42.34	39.82	40.11	40.11	35,927,300
Jun 09, 2022	45.65	46.02	43.19	43.20	43.20	26,094,600
Jun 08, 2022	44.87	46.94	44.76	45.99	45.99	29,138,500
Jun 07, 2022	42.53	44.84	42.10	44.78	44.78	22,570,600
Jun 06, 2022	44.44	44.85	42.69	43.49	43.49	26,421,700
Jun 03, 2022	44.09	44.82	42.82	43.16	43.16	29,389,400
Jun 02, 2022	42.68	46.08	42.21	45.63	45.63	32,364,000
Jun 01, 2022	44.18	44.99	41.78	42.50	42.50	33,850,700
May 31, 2022	45.59	46.05	43.22	44.09	44.09	31,455,200
May 27, 2022	43.25	45.44	43.16	45.41	45.41	30,032,500
May 26, 2022	40.70	43.00	40.44	42.63	42.63	26,800,300
May 25, 2022	39.09	41.44	39.06	41.03	41.03	31,671,500
May 24, 2022	41.10	41.28	38.62	39.21	39.21	37,754,000
May 23, 2022	42.54	42.86	40.76	42.14	42.14	33,045,400
May 20, 2022	43.85	44.45	39.98	42.41	42.41	39,631,200
May 19, 2022	41.21	44.15	40.72	43.03	43.03	47,657,000
May 18, 2022	42.06	43.74	40.96	41.17	41.17	35,805,600
May 17, 2022	42.52	43.38	40.67	43.08	43.08	35,939,700
May 16, 2022	43.21	43.92	40.92	41.02	41.02	45,703,200
May 13, 2022	41.01	44.11	40.86	43.60	43.60	61,854,200
May 12, 2022	35.92	40.54	35.10	38.99	38.99	79,683,500
May 11, 2022	39.26	41.00	36.63	36.93	36.93	71,471,900
May 10, 2022	42.65	44.11	38.72	41.08	41.08	59,822,500
May 09, 2022	44.12	44.97	40.76	41.13	41.13	43,539,600
May 06, 2022	47.64	47.64	43.99	45.63	45.63	44,973,100
May 05, 2022	51.23	51.23	46.95	47.75	47.75	37,096,800
May 04, 2022	49.74	52.71	47.46	52.43	52.43	51,205,400
May 03, 2022	49.68	51.42	49.14	49.87	49.87	21,910,700
May 02, 2022	47.00	50.13	46.35	50.13	50.13	33,584,000
Apr 29, 2022	48.63	51.27	47.09	47.13	47.13	24,789,600
Apr 28, 2022	48.68	49.61	45.89	48.87	48.87	38,939,100
Apr 27, 2022	50.61	51.84	49.46	49.56	49.56	25,873,700
Apr 26, 2022	53.82	54.19	50.51	50.68	50.68	23,989,500
Apr 25, 2022	52.04	54.62	51.95	54.35	54.35	26,061,300
Apr 22, 2022	53.53	54.97	52.12	52.46	52.46	21,931,000
Apr 21, 2022	57.76	58.73	52.91	53.34	53.34	26,814,000
Apr 20, 2022	59.27	59.43	56.13	56.13	56.13	22,753,100
Apr 19, 2022	57.21	60.42	56.86	59.67	59.67	18,305,900
Apr 18, 2022	58.57	58.90	56.32	57.35	57.35	16,187,400
Apr 14, 2022	61.53	61.58	58.90	58.99	58.99	21,319,300
Apr 13, 2022	59.58	62.12	59.02	61.73	61.73	20,889,900
Apr 12, 2022	61.44	63.25	59.36	59.84	59.84	25,354,300
Apr 11, 2022	59.31	60.82	58.16	59.84	59.84	20,493,100
Apr 08, 2022	62.20	62.58	60.42	60.65	60.65	20,603,600
Apr 07, 2022	63.16	64.77	60.61	62.66	62.66	24,830,500
Apr 06, 2022	64.85	65.17	61.92	63.40	63.40	35,520,000
Apr 05, 2022	70.17	70.68	66.21	66.48	66.48	20,621,400
Apr 04, 2022	68.22	70.84	67.99	70.50	70.50	15,964,800
Apr 01, 2022	66.76	68.61	66.31	67.54	67.54	15,783,300
Mar 31, 2022	68.39	68.65	66.27	66.29	66.29	17,418,300
Mar 30, 2022	70.48	71.90	68.15	68.68	68.68	27,168,200
Mar 29, 2022	68.53	72.00	67.93	71.39	71.39	30,754,500
Mar 28, 2022	65.42	67.37	64.52	67.06	67.06	19,877,600
Mar 25, 2022	66.24	66.50	63.46	64.51	64.51	22,178,100
Mar 24, 2022	66.27	66.45	63.37	66.40	66.40	20,788,100
Mar 23, 2022	65.94	68.23	64.72	65.67	65.67	20,568,100
Mar 22, 2022	63.91	67.58	63.83	66.97	66.97	23,130,000
Mar 21, 2022	65.14	66.00	62.61	63.98	63.98	26,482,800
Mar 18, 2022	62.28	65.97	62.24	65.77	65.77	31,000,300
Mar 17, 2022	59.29	62.94	58.55	62.93	62.93	24,872,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,122.50-2.00(-0.05%)

Dow Futures32,736.00-1.00(-0.00%)

Nasdaq Futures13,016.50-15.00(-0.12%)

Russell 2000 Futures1,913.00-1.60(-0.08%)

Crude Oil90.20-0.30(-0.33%)

Gold1,809.30-3.00(-0.17%)

ARK Innovation ETF (ARKK)

S&P Futures
4,122.50
-2.00(-0.05%)

Dow Futures
32,736.00
-1.00(-0.00%)

Nasdaq Futures
13,016.50
-15.00(-0.12%)

Russell 2000 Futures
1,913.00
-1.60(-0.08%)

Crude Oil
90.20
-0.30(-0.33%)

Gold
1,809.30
-3.00(-0.17%)