NYSEArca - Delayed Quote USD

ARK Innovation ETF (ARKK)

47.04 -0.65 (-1.36%)
At close: October 17 at 4:00 PM EDT
47.18 +0.14 (+0.30%)
After hours: October 17 at 7:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 17, 2024 47.70 47.77 46.91 47.04 47.04 3,395,298
Oct 16, 2024 47.56 47.85 47.09 47.69 47.69 3,493,200
Oct 15, 2024 47.29 47.78 46.48 47.29 47.29 4,208,000
Oct 14, 2024 46.91 47.44 46.35 47.37 47.37 4,885,400
Oct 11, 2024 45.54 46.79 45.51 46.64 46.64 4,359,700
Oct 10, 2024 45.97 46.48 45.45 46.17 46.17 3,867,700
Oct 9, 2024 46.62 46.95 46.36 46.65 46.65 3,133,500
Oct 8, 2024 45.64 46.67 45.61 46.64 46.64 3,855,600
Oct 7, 2024 46.32 46.51 45.68 45.91 45.91 4,028,300
Oct 4, 2024 46.26 46.55 45.65 46.55 46.55 6,955,400
Oct 3, 2024 45.40 46.01 45.12 45.39 45.39 4,789,900
Oct 2, 2024 45.75 46.15 45.46 45.87 45.87 4,557,300
Oct 1, 2024 47.66 47.76 45.67 46.18 46.18 7,446,200
Sep 30, 2024 47.60 48.06 47.02 47.53 47.53 5,108,500
Sep 27, 2024 47.62 48.07 47.41 47.88 47.88 4,036,200
Sep 26, 2024 47.55 47.65 46.47 47.27 47.27 6,838,400
Sep 25, 2024 47.35 47.57 46.79 46.86 46.86 4,347,600
Sep 24, 2024 47.24 47.54 46.53 47.45 47.45 3,826,000
Sep 23, 2024 47.10 47.36 46.86 46.94 46.94 3,530,600
Sep 20, 2024 47.10 47.22 46.31 46.90 46.90 5,751,600
Sep 19, 2024 47.69 48.11 47.16 47.42 47.42 7,075,400
Sep 18, 2024 46.13 47.65 45.91 46.18 46.18 9,655,700
Sep 17, 2024 46.18 46.74 45.88 46.06 46.06 4,820,700
Sep 16, 2024 45.53 45.94 44.97 45.69 45.69 4,271,900
Sep 13, 2024 45.14 45.85 45.07 45.76 45.76 5,711,500
Sep 12, 2024 44.43 45.19 43.97 44.98 44.98 4,905,000
Sep 11, 2024 43.13 44.27 42.49 44.23 44.23 7,164,500
Sep 10, 2024 42.94 43.29 42.17 43.29 43.29 5,733,600
Sep 9, 2024 42.17 43.06 42.08 42.64 42.64 5,809,500
Sep 6, 2024 44.04 44.17 41.35 41.59 41.59 10,392,500
Sep 5, 2024 43.04 44.06 42.98 43.60 43.60 6,052,800
Sep 4, 2024 42.63 43.71 42.42 42.87 42.87 7,890,400
Sep 3, 2024 44.54 44.78 42.82 42.98 42.98 9,582,700
Aug 30, 2024 44.89 45.04 44.09 44.82 44.82 6,622,000
Aug 29, 2024 44.77 45.63 44.63 44.68 44.68 6,658,000
Aug 28, 2024 45.21 45.30 43.76 44.27 44.27 9,604,400
Aug 27, 2024 45.36 45.65 44.93 45.42 45.42 4,287,700
Aug 26, 2024 46.19 46.40 45.49 45.73 45.73 4,373,400
Aug 23, 2024 44.84 46.31 44.75 46.24 46.24 11,504,500
Aug 22, 2024 45.68 45.77 44.17 44.25 44.25 5,996,500
Aug 21, 2024 44.74 45.62 44.54 45.61 45.61 5,335,200
Aug 20, 2024 45.12 45.38 44.23 44.54 44.54 4,753,800
Aug 19, 2024 44.17 45.09 44.08 45.09 45.09 5,995,500
Aug 16, 2024 43.60 44.30 43.60 44.09 44.09 4,383,500
Aug 15, 2024 42.75 44.00 42.75 43.92 43.92 8,355,700
Aug 14, 2024 42.83 42.88 41.63 41.91 41.91 5,358,800
Aug 13, 2024 41.35 42.67 41.03 42.59 42.59 7,470,700
Aug 12, 2024 41.48 41.56 40.68 40.92 40.92 5,402,200
Aug 9, 2024 41.48 41.79 41.02 41.46 41.46 5,427,800
Aug 8, 2024 40.18 41.42 39.77 41.29 41.29 7,710,800
Aug 7, 2024 41.11 41.49 39.43 39.47 39.47 10,883,400
Aug 6, 2024 40.24 40.87 39.28 40.20 40.20 7,607,900
Aug 5, 2024 36.99 40.49 36.85 39.59 39.59 15,053,600
Aug 2, 2024 42.11 42.23 40.82 41.21 41.21 14,706,100
Aug 1, 2024 45.37 45.62 42.87 43.21 43.21 12,734,100
Jul 31, 2024 45.46 46.56 45.36 45.53 45.53 8,636,700
Jul 30, 2024 45.99 46.33 44.58 44.96 44.96 6,237,600
Jul 29, 2024 46.24 46.68 45.38 45.93 45.93 5,145,500
Jul 26, 2024 45.87 46.37 45.24 45.78 45.78 7,211,700
Jul 25, 2024 44.60 46.44 44.32 45.19 45.19 11,275,900
Jul 24, 2024 46.70 46.75 44.70 44.71 44.71 12,303,400
Jul 23, 2024 47.51 48.22 47.46 47.76 47.76 5,351,800
Jul 22, 2024 47.09 47.70 46.56 47.66 47.66 5,318,200
Jul 19, 2024 46.57 47.03 46.28 46.63 46.63 11,128,500
Jul 18, 2024 48.47 48.96 46.31 46.57 46.57 11,949,700
Jul 17, 2024 48.44 49.56 47.95 48.43 48.43 12,734,000
Jul 16, 2024 48.03 49.46 47.68 49.40 49.40 10,343,100
Jul 15, 2024 47.37 48.17 46.99 47.70 47.70 12,771,100
Jul 12, 2024 45.86 46.97 45.84 46.79 46.79 12,112,000
Jul 11, 2024 46.56 47.51 45.60 45.71 45.71 11,690,400
Jul 10, 2024 46.14 46.27 45.30 45.95 45.95 4,884,100
Jul 9, 2024 45.84 46.23 45.46 46.05 46.05 4,825,300
Jul 8, 2024 46.02 46.24 45.48 45.89 45.89 4,505,500
Jul 5, 2024 45.47 45.96 44.94 45.95 45.95 6,361,500
Jul 3, 2024 44.96 45.94 44.96 45.61 45.61 7,347,500
Jul 2, 2024 44.55 44.97 44.45 44.82 44.82 6,426,300
Jul 1, 2024 44.05 44.71 44.05 44.45 44.45 9,780,000
Jun 28, 2024 44.16 44.34 43.51 43.95 43.95 9,033,300
Jun 27, 2024 43.35 44.06 43.14 44.01 44.01 5,397,400
Jun 26, 2024 43.15 43.73 43.13 43.58 43.58 4,631,200
Jun 25, 2024 43.24 43.54 42.97 43.33 43.33 5,723,400
Jun 24, 2024 43.32 43.92 42.90 43.24 43.24 7,288,300
Jun 21, 2024 43.20 43.39 42.89 43.32 43.32 5,175,000
Jun 20, 2024 43.60 43.60 42.83 43.37 43.37 7,628,700
Jun 18, 2024 43.97 44.04 43.61 43.68 43.68 5,110,200
Jun 17, 2024 43.53 44.44 43.28 44.13 44.13 6,124,600
Jun 14, 2024 44.20 44.29 43.55 43.87 43.87 7,431,800
Jun 13, 2024 45.48 45.72 44.32 44.38 44.38 7,833,600
Jun 12, 2024 45.30 45.90 44.92 45.08 45.08 14,274,000
Jun 11, 2024 43.88 44.22 43.25 44.16 44.16 7,323,100
Jun 10, 2024 43.40 44.27 43.34 44.15 44.15 5,337,000
Jun 7, 2024 44.18 44.74 43.62 43.80 43.80 8,128,800
Jun 6, 2024 44.09 45.08 43.95 44.76 44.76 6,468,800
Jun 5, 2024 43.55 44.16 43.03 44.15 44.15 5,980,100
Jun 4, 2024 42.73 43.51 42.63 43.23 43.23 6,093,100
Jun 3, 2024 43.00 43.52 42.34 42.98 42.98 9,725,400
May 31, 2024 43.20 43.61 41.78 42.45 42.45 12,984,400
May 30, 2024 43.03 43.13 42.49 42.79 42.79 8,977,600
May 29, 2024 43.37 43.60 42.97 43.48 43.48 9,531,900
May 28, 2024 44.26 44.49 43.54 44.03 44.03 6,819,900
May 24, 2024 43.77 44.53 43.63 44.38 44.38 7,301,100
May 23, 2024 45.27 45.27 43.35 43.61 43.61 13,952,500
May 22, 2024 45.13 45.61 44.72 44.99 44.99 6,739,600
May 21, 2024 45.50 45.63 45.05 45.20 45.20 5,510,300
May 20, 2024 45.39 45.63 44.94 45.60 45.60 7,354,100
May 17, 2024 45.24 45.61 44.72 45.45 45.45 12,442,500
May 16, 2024 45.58 45.77 44.92 44.96 44.96 8,377,700
May 15, 2024 46.07 46.36 44.99 45.77 45.77 11,198,100
May 14, 2024 44.65 45.97 44.63 45.12 45.12 17,216,000
May 13, 2024 43.40 44.85 43.36 44.17 44.17 18,083,300
May 10, 2024 44.33 44.47 42.85 42.92 42.92 15,483,600
May 9, 2024 44.04 44.31 43.63 44.16 44.16 9,359,800
May 8, 2024 44.57 44.80 44.28 44.43 44.43 9,753,000
May 7, 2024 46.20 46.31 45.48 45.55 45.55 7,904,200
May 6, 2024 45.92 46.61 45.87 46.50 46.50 8,257,800
May 3, 2024 46.25 46.66 45.12 45.47 45.47 12,656,500
May 2, 2024 44.49 45.03 43.58 44.93 44.93 11,188,300
May 1, 2024 43.10 45.16 42.99 43.82 43.82 16,056,300
Apr 30, 2024 44.58 44.91 43.44 43.46 43.46 13,900,100
Apr 29, 2024 44.70 45.60 44.66 45.13 45.13 10,564,600
Apr 26, 2024 43.63 44.27 43.12 44.07 44.07 9,101,200
Apr 25, 2024 42.63 43.76 42.47 43.61 43.61 11,227,300
Apr 24, 2024 44.78 44.83 43.46 43.90 43.90 10,415,100
Apr 23, 2024 42.79 44.36 42.79 43.87 43.87 16,446,200
Apr 22, 2024 42.19 42.89 41.58 42.60 42.60 13,511,700
Apr 19, 2024 42.75 43.31 41.71 42.00 42.00 14,427,900
Apr 18, 2024 42.97 43.66 42.52 42.91 42.91 11,458,300
Apr 17, 2024 43.99 44.14 42.80 43.02 43.02 11,875,200
Apr 16, 2024 43.84 44.10 43.15 43.65 43.65 16,870,200
Apr 15, 2024 46.73 46.73 44.24 44.38 44.38 16,070,000
Apr 12, 2024 47.70 47.73 46.31 46.51 46.51 12,176,300
Apr 11, 2024 47.78 48.24 47.00 48.20 48.20 9,271,000
Apr 10, 2024 47.13 47.88 46.97 47.49 47.49 14,640,400
Apr 9, 2024 48.11 48.85 48.01 48.62 48.62 10,164,100
Apr 8, 2024 47.69 48.24 47.54 48.10 48.10 8,719,600
Apr 5, 2024 46.73 47.60 46.60 47.12 47.12 14,135,300
Apr 4, 2024 48.46 48.83 47.21 47.27 47.27 13,315,200
Apr 3, 2024 47.46 48.21 47.15 47.92 47.92 9,935,200
Apr 2, 2024 47.69 47.91 47.04 47.78 47.78 12,988,100
Apr 1, 2024 50.07 50.11 48.81 49.24 49.24 10,411,200
Mar 28, 2024 50.22 50.61 49.97 50.08 50.08 8,248,900
Mar 27, 2024 50.79 50.88 49.45 50.11 50.11 11,450,100
Mar 26, 2024 50.81 50.96 50.00 50.03 50.03 6,904,800
Mar 25, 2024 49.42 50.45 49.38 50.25 50.25 8,755,900
Mar 22, 2024 50.07 50.33 49.25 49.41 49.41 8,938,300
Mar 21, 2024 50.76 51.36 50.50 50.53 50.53 13,537,000
Mar 20, 2024 48.44 50.47 48.29 50.21 50.21 15,661,800
Mar 19, 2024 48.05 48.78 47.45 48.51 48.51 11,645,300
Mar 18, 2024 48.90 49.12 48.03 48.79 48.79 8,728,900
Mar 15, 2024 48.22 49.15 48.15 48.66 48.66 11,890,100
Mar 14, 2024 50.38 50.61 48.19 48.74 48.74 17,854,600
Mar 13, 2024 49.94 51.31 49.78 50.36 50.36 9,033,700
Mar 12, 2024 50.83 50.89 49.53 50.25 50.25 10,073,700
Mar 11, 2024 50.94 51.80 50.49 50.65 50.65 11,376,900
Mar 8, 2024 50.81 52.43 50.24 50.75 50.75 16,404,400
Mar 7, 2024 50.07 50.59 49.49 50.25 50.25 8,873,600
Mar 6, 2024 49.91 50.17 48.97 49.68 49.68 12,097,400
Mar 5, 2024 50.00 50.47 48.58 48.90 48.90 14,098,000
Mar 4, 2024 51.37 51.48 50.19 50.68 50.68 9,194,800
Mar 1, 2024 51.07 51.59 50.36 51.14 51.14 10,869,900
Feb 29, 2024 52.06 52.33 50.71 51.25 51.25 12,412,400
Feb 28, 2024 51.30 52.08 50.91 51.16 51.16 12,116,300
Feb 27, 2024 50.82 51.54 50.60 51.54 51.54 14,213,500
Feb 26, 2024 48.44 50.14 48.38 50.08 50.08 12,132,700
Feb 23, 2024 48.89 49.29 48.10 48.41 48.41 10,598,600
Feb 22, 2024 48.12 48.75 47.62 48.48 48.48 10,923,300
Feb 21, 2024 47.64 47.91 46.91 47.31 47.31 12,669,500
Feb 20, 2024 49.52 49.88 47.87 48.69 48.69 15,225,400
Feb 16, 2024 50.96 51.74 50.29 50.33 50.33 16,489,400
Feb 15, 2024 51.00 52.06 50.81 51.64 51.64 15,272,600
Feb 14, 2024 49.12 50.56 48.77 50.50 50.50 17,210,500
Feb 13, 2024 48.07 48.88 47.39 47.88 47.88 25,947,600
Feb 12, 2024 49.60 51.10 49.56 50.72 50.72 13,661,700
Feb 9, 2024 49.17 49.91 48.85 49.59 49.59 17,091,700
Feb 8, 2024 47.47 48.60 47.12 48.44 48.44 14,530,300
Feb 7, 2024 47.05 47.59 46.33 47.17 47.17 11,384,500
Feb 6, 2024 45.45 46.74 45.29 46.70 46.70 14,335,800
Feb 5, 2024 46.20 46.30 44.63 45.20 45.20 19,679,300
Feb 2, 2024 45.75 46.81 45.22 46.66 46.66 21,921,600
Feb 1, 2024 45.80 46.39 44.99 46.03 46.03 17,395,500
Jan 31, 2024 46.26 47.43 45.33 45.41 45.41 27,028,900
Jan 30, 2024 48.10 48.10 46.85 46.86 46.86 15,485,300
Jan 29, 2024 46.19 48.19 45.92 48.11 48.11 18,104,200
Jan 26, 2024 46.21 46.88 45.78 45.92 45.92 13,739,400
Jan 25, 2024 46.28 46.70 45.53 45.82 45.82 16,519,900
Jan 24, 2024 48.22 48.23 46.25 46.28 46.28 16,696,200
Jan 23, 2024 47.68 47.92 46.89 47.38 47.38 12,640,300
Jan 22, 2024 46.89 48.53 46.80 47.33 47.33 23,104,100
Jan 19, 2024 45.92 46.30 45.02 46.28 46.28 16,651,600
Jan 18, 2024 46.45 46.56 45.08 45.66 45.66 18,101,400
Jan 17, 2024 45.94 45.99 45.20 45.92 45.92 15,512,800
Jan 16, 2024 46.71 47.18 46.04 46.76 46.76 17,273,000
Jan 12, 2024 48.03 48.90 47.32 47.38 47.38 14,074,000
Jan 11, 2024 49.41 49.54 47.38 48.18 48.18 21,393,200
Jan 10, 2024 49.50 49.80 48.52 49.35 49.35 15,628,700
Jan 9, 2024 49.70 50.16 49.37 49.50 49.50 13,039,100
Jan 8, 2024 48.97 50.38 48.70 50.28 50.28 16,536,500
Jan 5, 2024 48.35 49.35 48.17 48.90 48.90 17,064,800
Jan 4, 2024 48.41 49.39 48.07 48.91 48.91 16,950,600
Jan 3, 2024 49.24 49.46 48.37 48.52 48.52 27,345,600
Jan 2, 2024 51.80 51.84 50.22 50.50 50.50 24,389,200
Dec 29, 2023 54.00 54.21 52.24 52.37 52.37 18,752,800
Dec 28, 2023 54.00 54.39 53.79 54.14 54.14 11,828,200
Dec 27, 2023 54.30 54.52 53.80 54.26 54.26 13,797,900
Dec 26, 2023 53.25 54.02 53.07 53.79 53.79 13,212,000
Dec 22, 2023 52.57 53.34 52.34 53.01 53.01 15,298,600
Dec 21, 2023 52.04 52.46 51.28 52.31 52.31 15,321,700
Dec 20, 2023 53.08 53.58 50.99 51.01 51.01 24,224,300
Dec 19, 2023 51.52 53.40 51.47 53.18 53.18 21,980,300
Dec 18, 2023 50.69 51.64 50.56 51.07 51.07 12,645,000
Dec 15, 2023 51.96 52.17 50.80 51.11 51.11 18,746,100
Dec 14, 2023 51.28 52.50 51.14 52.02 52.02 41,229,700
Dec 13, 2023 48.38 50.17 47.40 50.17 50.17 28,900,400
Dec 12, 2023 48.55 48.64 47.82 48.38 48.38 11,432,500
Dec 11, 2023 48.61 48.74 48.01 48.53 48.53 13,698,200
Dec 8, 2023 48.06 49.69 47.78 49.18 49.18 19,861,200
Dec 7, 2023 47.83 48.38 47.50 48.29 48.29 13,434,300
Dec 6, 2023 48.76 49.35 47.99 48.04 48.04 20,196,000
Dec 5, 2023 48.23 48.94 47.88 48.26 48.26 17,314,000
Dec 4, 2023 48.35 48.99 47.71 48.69 48.69 24,898,400
Dec 1, 2023 46.55 48.45 46.07 48.43 48.43 24,723,900
Nov 30, 2023 47.17 47.28 45.85 46.11 46.11 21,365,300
Nov 29, 2023 47.21 48.01 46.70 46.90 46.90 23,347,300
Nov 28, 2023 45.39 46.77 44.99 46.70 46.70 17,917,700
Nov 27, 2023 44.65 45.67 44.28 45.45 45.45 13,262,100
Nov 24, 2023 44.19 45.12 44.17 44.88 44.88 7,296,100
Nov 22, 2023 44.33 44.59 43.63 44.32 44.32 11,580,800
Nov 21, 2023 44.25 44.41 43.61 43.87 43.87 13,742,800
Nov 20, 2023 43.85 45.03 43.72 44.88 44.88 15,765,600
Nov 17, 2023 42.54 43.73 42.34 43.70 43.70 16,884,700
Nov 16, 2023 42.67 42.73 41.62 42.21 42.21 17,763,900
Nov 15, 2023 42.12 43.75 42.12 43.01 43.01 25,809,100
Nov 14, 2023 41.56 42.05 41.21 41.95 41.95 25,966,900
Nov 13, 2023 39.37 39.93 38.71 39.91 39.91 13,480,200
Nov 10, 2023 39.01 39.86 38.74 39.73 39.73 19,122,000
Nov 9, 2023 40.68 40.89 38.94 39.09 39.09 25,529,800
Nov 8, 2023 41.05 41.05 39.94 40.34 40.34 18,400,900
Nov 7, 2023 39.99 41.01 39.69 40.91 40.91 18,153,800
Nov 6, 2023 40.68 40.82 39.14 39.77 39.77 21,315,700
Nov 3, 2023 39.19 40.74 39.10 40.44 40.44 28,330,400
Nov 2, 2023 37.09 38.30 37.05 38.28 38.28 28,629,700
Nov 1, 2023 35.25 35.36 34.54 35.31 35.31 17,265,800
Oct 31, 2023 34.34 35.22 34.08 35.08 35.08 10,991,900
Oct 30, 2023 34.53 34.80 33.76 34.29 34.29 13,990,300
Oct 27, 2023 35.28 35.43 34.07 34.10 34.10 14,793,000
Oct 26, 2023 35.27 35.71 34.43 34.76 34.76 20,928,900
Oct 25, 2023 36.68 36.79 35.17 35.22 35.22 17,377,400
Oct 24, 2023 36.77 37.96 36.77 37.17 37.17 17,580,700
Oct 23, 2023 35.67 36.81 35.10 36.11 36.11 19,262,800
Oct 20, 2023 36.52 36.76 35.88 36.03 36.03 17,996,900
Oct 19, 2023 37.43 37.63 36.52 36.61 36.61 21,633,800
Oct 18, 2023 38.78 38.87 37.38 37.43 37.43 16,694,700

Related Tickers