Mail

ARKK - ARK Innovation ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 19, 2019	45.45	45.58	45.11	45.45	45.45	95,101
Aug 16, 2019	44.07	44.76	44.07	44.69	44.69	270,700
Aug 15, 2019	43.89	43.89	43.13	43.56	43.56	344,900
Aug 14, 2019	44.32	44.53	43.33	43.64	43.64	366,100
Aug 13, 2019	44.23	45.45	44.00	45.23	45.23	294,300
Aug 12, 2019	44.95	45.01	44.21	44.31	44.31	297,700
Aug 09, 2019	45.78	45.92	44.87	45.27	45.27	182,500
Aug 08, 2019	45.30	45.95	45.00	45.89	45.89	394,500
Aug 07, 2019	44.21	45.14	44.00	45.13	45.13	436,900
Aug 06, 2019	44.62	44.98	43.77	44.56	44.56	471,300
Aug 05, 2019	44.97	45.07	43.57	44.16	44.16	862,300
Aug 02, 2019	47.00	47.21	45.71	46.12	46.12	354,300
Aug 01, 2019	48.46	48.75	46.96	47.72	47.72	322,200
Jul 31, 2019	49.21	49.49	47.81	48.46	48.46	256,100
Jul 30, 2019	48.61	49.61	48.49	49.61	49.61	239,800
Jul 29, 2019	49.25	49.35	48.24	49.13	49.13	215,800
Jul 26, 2019	48.48	49.39	48.40	49.35	49.35	154,500
Jul 25, 2019	49.10	49.10	48.22	48.26	48.26	286,300
Jul 24, 2019	48.92	49.92	48.73	49.92	49.92	263,900
Jul 23, 2019	48.96	48.96	48.49	48.90	48.90	134,100
Jul 22, 2019	48.51	48.84	48.40	48.74	48.74	202,000
Jul 19, 2019	48.99	49.04	48.28	48.29	48.29	188,300
Jul 18, 2019	48.40	48.83	48.35	48.83	48.83	132,400
Jul 17, 2019	48.38	48.91	48.18	48.60	48.60	131,700
Jul 16, 2019	48.59	48.59	48.05	48.37	48.37	114,900
Jul 15, 2019	48.60	48.70	48.18	48.67	48.67	129,300
Jul 12, 2019	48.41	48.58	48.09	48.46	48.46	196,700
Jul 11, 2019	48.64	48.84	48.16	48.61	48.61	153,600
Jul 10, 2019	48.58	48.95	48.32	48.58	48.58	173,800
Jul 09, 2019	47.08	48.25	47.08	48.25	48.25	235,900
Jul 08, 2019	47.58	47.60	47.10	47.35	47.35	296,300
Jul 05, 2019	47.74	47.94	47.29	47.80	47.80	147,100
Jul 03, 2019	48.05	48.06	47.64	48.06	48.06	149,200
Jul 02, 2019	47.97	48.00	47.11	47.44	47.44	228,300
Jul 01, 2019	48.76	48.84	47.82	47.92	47.92	412,100
Jun 28, 2019	45.94	48.05	45.82	47.98	47.98	480,600
Jun 27, 2019	44.83	45.84	44.83	45.82	45.82	277,500
Jun 26, 2019	44.88	45.06	44.54	44.69	44.69	235,500
Jun 25, 2019	44.84	45.10	44.30	44.46	44.46	227,700
Jun 24, 2019	45.56	45.65	44.76	44.79	44.79	227,400
Jun 21, 2019	45.19	45.47	44.53	45.44	45.44	282,500
Jun 20, 2019	45.89	46.02	45.03	45.33	45.33	208,700
Jun 19, 2019	45.28	45.36	44.82	45.27	45.27	191,200
Jun 18, 2019	44.98	45.54	44.85	45.11	45.11	467,700
Jun 17, 2019	43.17	44.63	43.15	44.41	44.41	208,400
Jun 14, 2019	43.45	43.60	42.97	43.07	43.07	257,900
Jun 13, 2019	43.31	43.68	43.14	43.68	43.68	197,600
Jun 12, 2019	43.26	43.45	42.80	43.15	43.15	188,900
Jun 11, 2019	44.24	44.32	42.87	43.30	43.30	281,500
Jun 10, 2019	43.54	44.31	43.54	43.62	43.62	278,900
Jun 07, 2019	42.48	43.31	42.48	43.21	43.21	236,800
Jun 06, 2019	42.32	42.37	41.82	42.13	42.13	725,600
Jun 05, 2019	42.33	42.36	41.64	42.11	42.11	551,700
Jun 04, 2019	40.84	41.84	40.52	41.80	41.80	320,400
Jun 03, 2019	40.73	40.99	39.88	40.14	40.14	482,800
May 31, 2019	41.11	41.23	40.67	40.73	40.73	340,800
May 30, 2019	41.73	42.12	41.47	41.81	41.81	200,400
May 29, 2019	41.57	41.81	41.18	41.52	41.52	505,200
May 28, 2019	42.29	42.58	41.84	41.89	41.89	273,100
May 24, 2019	42.45	42.54	41.92	42.14	42.14	295,700
May 23, 2019	42.59	42.80	41.67	42.04	42.04	511,800
May 22, 2019	43.55	43.92	43.20	43.23	43.23	509,500
May 21, 2019	43.27	43.95	43.23	43.90	43.90	311,900
May 20, 2019	43.18	43.52	42.86	42.93	42.93	485,700
May 17, 2019	44.48	44.78	43.87	43.96	43.96	294,900
May 16, 2019	45.15	45.51	45.10	45.28	45.28	432,400
May 15, 2019	44.18	45.08	44.00	45.07	45.07	312,100
May 14, 2019	44.05	44.87	43.91	44.53	44.53	288,500
May 13, 2019	44.83	45.10	43.63	43.69	43.69	694,300
May 10, 2019	45.79	46.44	45.06	46.24	46.24	276,000
May 09, 2019	45.81	46.24	44.91	46.03	46.03	413,400
May 08, 2019	46.57	46.94	46.06	46.43	46.43	330,400
May 07, 2019	48.28	48.49	46.90	47.30	47.30	457,700
May 06, 2019	47.06	48.85	46.87	48.82	48.82	388,500
May 03, 2019	47.44	48.39	47.22	48.39	48.39	311,600
May 02, 2019	46.92	47.10	46.14	47.01	47.01	417,400
May 01, 2019	47.50	47.71	46.78	46.78	46.78	504,100
Apr 30, 2019	47.80	48.01	46.96	47.22	47.22	380,700
Apr 29, 2019	47.72	48.24	47.70	47.79	47.79	221,300
Apr 26, 2019	47.59	47.69	47.08	47.69	47.69	227,500
Apr 25, 2019	47.82	48.00	47.22	47.58	47.58	422,300
Apr 24, 2019	48.50	48.50	47.98	48.01	48.01	338,800
Apr 23, 2019	47.45	48.59	47.41	48.43	48.43	337,500
Apr 22, 2019	46.97	47.32	46.84	47.25	47.25	246,700
Apr 18, 2019	47.11	47.31	46.41	47.09	47.09	330,800
Apr 17, 2019	48.67	48.71	46.86	47.05	47.05	433,800
Apr 16, 2019	48.24	48.54	48.10	48.28	48.28	352,800
Apr 15, 2019	48.50	48.56	47.46	47.95	47.95	443,800
Apr 12, 2019	48.78	48.85	48.35	48.46	48.46	329,900
Apr 11, 2019	48.94	48.94	48.21	48.35	48.35	339,000
Apr 10, 2019	48.42	48.98	48.25	48.98	48.98	300,500
Apr 09, 2019	48.65	48.85	48.22	48.30	48.30	314,700
Apr 08, 2019	48.78	48.98	48.47	48.81	48.81	266,400
Apr 05, 2019	48.30	48.93	48.19	48.91	48.91	255,600
Apr 04, 2019	48.38	48.46	47.51	48.13	48.13	366,100
Apr 03, 2019	48.19	49.08	48.10	48.78	48.78	449,800
Apr 02, 2019	47.48	47.86	47.22	47.81	47.81	283,100
Apr 01, 2019	47.32	47.52	47.08	47.43	47.43	326,700
Mar 29, 2019	46.58	46.83	46.21	46.73	46.73	242,400
Mar 28, 2019	45.77	46.26	45.48	46.14	46.14	205,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...