ARK Innovation ETF (ARKK)

81.01
+3.06 (3.93%)
NYSE· Last Trade: May 28th, 7:56 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For ARK Innovation ETF (ARKK)

DateOpenHighLowCloseVolumeAdjusted Close
5/28/202677.6581.2277.3981.018,475,63581.01
5/27/202677.2378.3577.0277.955,787,41377.95
5/26/202677.2777.7976.5377.234,793,49477.23
5/22/202676.9577.7876.2976.404,595,53776.40
5/21/202675.2876.9174.9176.625,460,78176.62
5/20/202674.3775.9573.6775.848,314,91175.84
5/19/202673.8374.5672.9673.848,224,84773.84
5/18/202674.8875.9273.4774.5110,421,96074.51
5/15/202676.1876.5074.9074.9012,627,04274.90
5/14/202677.8079.1776.7278.008,557,78078.00
5/13/202678.1778.7176.6078.057,476,29778.05
5/12/202679.1079.7876.4878.219,937,10578.21
5/11/202678.5880.6978.2580.037,513,29980.03
5/08/202678.3679.1277.0679.126,382,79879.12
5/07/202679.4079.6977.1377.935,664,87277.93
5/06/202677.3379.6076.9779.585,010,54479.58
5/05/202678.4078.5376.3376.587,299,39576.58
5/04/202677.2478.9477.2278.236,109,49978.23
5/01/202675.8577.2875.4476.925,584,42076.92
4/30/202674.1376.2173.7875.847,442,19575.84
4/29/202674.4574.4572.7573.539,709,21773.53
4/28/202675.1176.2074.7075.459,649,50475.45
4/27/202676.2677.2076.0676.555,876,93776.55
4/24/202677.5077.5676.1676.507,712,84476.50
4/23/202678.3778.5875.1876.5012,440,44976.50
4/22/202678.9779.6378.5879.306,574,79779.30
4/21/202679.5580.1477.2077.3810,552,96477.38
4/20/202678.5879.4977.6779.327,032,94779.32
4/17/202679.1880.5378.9479.2312,982,42779.23
4/16/202678.3678.4775.8577.349,071,83677.34
4/15/202675.5277.6075.3777.478,925,16777.47
4/14/202673.2075.2273.2074.8312,842,83074.83
4/13/202668.8872.0668.8871.969,764,87271.96
4/10/202669.4469.8268.7469.296,316,88869.29
4/09/202669.9970.1568.4368.929,488,65668.92
4/08/202672.6273.3669.7270.3612,224,54670.36
4/07/202667.9968.8566.7868.769,010,55568.76
4/06/202668.7569.7368.3168.806,686,61168.80
4/02/202666.1368.9865.7168.5611,729,61068.56
4/01/202668.7069.4668.0668.4011,886,27868.40
3/31/202664.5167.7864.5067.5915,246,08867.59
3/30/202665.3565.3662.9563.5210,268,13363.52
3/27/202666.6866.6864.4064.6313,983,15264.63
3/26/202668.7269.9867.3567.399,790,36567.39
3/25/202670.4871.6169.6369.9010,225,52269.90
3/24/202670.2170.5868.2569.0012,960,86869.00
3/23/202670.1071.7769.8370.9216,661,97470.92
3/20/202670.7970.9168.3369.1514,990,06569.15
3/19/202669.9071.9169.3671.0715,596,82971.07
3/18/202672.4573.0571.3771.4110,273,27171.41
3/17/202672.0073.5072.0073.068,731,77273.06
3/16/202671.6172.5971.3172.0512,119,34972.05
3/13/202671.5772.1569.9270.2513,284,61070.25
3/12/202672.2672.5370.4870.648,955,09970.64
3/11/202673.1374.0672.3673.077,044,00773.07
3/10/202674.0474.4772.6972.899,201,46872.89
3/09/202671.3474.5571.2874.2912,397,78474.29
3/06/202672.1573.3071.8872.409,656,69972.40
3/05/202674.1175.6872.8973.9911,802,62773.99
3/04/202673.4275.2673.1174.9311,825,64474.93
3/03/202671.4573.2769.9172.2618,575,04072.26
3/02/202670.9074.2570.8574.2212,070,17274.22