ARK Innovation ETF (ARKK)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

43.32

-0.05

(-0.12%)

At close: 04:00PM EDT

43.25

-0.07

(-0.16%)

Pre-market:

08:01AM EDT

Time period:

24 Jun 2023 - 24 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Jun 2024	43.20	43.39	42.89	43.32	43.32	5,168,200
20 Jun 2024	43.60	43.60	42.83	43.37	43.37	7,628,700
18 Jun 2024	43.97	44.04	43.61	43.68	43.68	5,110,200
17 Jun 2024	43.53	44.44	43.28	44.13	44.13	6,124,600
14 Jun 2024	44.20	44.29	43.55	43.87	43.87	7,431,800
13 Jun 2024	45.48	45.72	44.32	44.38	44.38	7,833,600
12 Jun 2024	45.30	45.90	44.92	45.08	45.08	14,274,000
11 Jun 2024	43.88	44.22	43.25	44.16	44.16	7,323,100
10 Jun 2024	43.40	44.27	43.34	44.15	44.15	5,337,000
07 Jun 2024	44.18	44.74	43.62	43.80	43.80	8,128,800
06 Jun 2024	44.09	45.08	43.95	44.76	44.76	6,468,800
05 Jun 2024	43.55	44.16	43.03	44.15	44.15	5,980,100
04 Jun 2024	42.73	43.51	42.63	43.23	43.23	6,093,100
03 Jun 2024	43.00	43.52	42.34	42.98	42.98	9,725,400
31 May 2024	43.20	43.61	41.78	42.45	42.45	12,984,400
30 May 2024	43.03	43.13	42.49	42.79	42.79	8,977,600
29 May 2024	43.37	43.60	42.97	43.48	43.48	9,531,900
28 May 2024	44.26	44.49	43.54	44.03	44.03	6,819,900
24 May 2024	43.77	44.53	43.63	44.38	44.38	7,301,100
23 May 2024	45.27	45.27	43.35	43.61	43.61	13,952,500
22 May 2024	45.13	45.61	44.72	44.99	44.99	6,739,600
21 May 2024	45.50	45.63	45.05	45.20	45.20	5,510,300
20 May 2024	45.39	45.63	44.94	45.60	45.60	7,354,100
17 May 2024	45.24	45.61	44.72	45.45	45.45	12,442,500
16 May 2024	45.58	45.77	44.92	44.96	44.96	8,377,700
15 May 2024	46.07	46.36	44.99	45.77	45.77	11,198,100
14 May 2024	44.65	45.97	44.63	45.12	45.12	17,216,000
13 May 2024	43.40	44.85	43.36	44.17	44.17	18,083,300
10 May 2024	44.33	44.47	42.85	42.92	42.92	15,483,600
09 May 2024	44.04	44.31	43.63	44.16	44.16	9,359,800
08 May 2024	44.57	44.80	44.28	44.43	44.43	9,753,000
07 May 2024	46.20	46.31	45.48	45.55	45.55	7,904,200
06 May 2024	45.92	46.61	45.87	46.50	46.50	8,257,800
03 May 2024	46.25	46.66	45.12	45.47	45.47	12,656,500
02 May 2024	44.49	45.03	43.58	44.93	44.93	11,188,300
01 May 2024	43.10	45.16	42.99	43.82	43.82	16,056,300
30 Apr 2024	44.58	44.91	43.44	43.46	43.46	13,900,100
29 Apr 2024	44.70	45.60	44.66	45.13	45.13	10,564,600
26 Apr 2024	43.63	44.27	43.12	44.07	44.07	9,101,200
25 Apr 2024	42.63	43.76	42.47	43.61	43.61	11,227,300
24 Apr 2024	44.78	44.83	43.46	43.90	43.90	10,415,100
23 Apr 2024	42.79	44.36	42.79	43.87	43.87	16,446,200
22 Apr 2024	42.19	42.89	41.58	42.60	42.60	13,511,700
19 Apr 2024	42.75	43.31	41.71	42.00	42.00	14,427,900
18 Apr 2024	42.97	43.66	42.52	42.91	42.91	11,458,300
17 Apr 2024	43.99	44.14	42.80	43.02	43.02	11,875,200
16 Apr 2024	43.84	44.10	43.15	43.65	43.65	16,870,200
15 Apr 2024	46.73	46.73	44.24	44.38	44.38	16,070,000
12 Apr 2024	47.70	47.73	46.31	46.51	46.51	12,176,300
11 Apr 2024	47.78	48.24	47.00	48.20	48.20	9,271,000
10 Apr 2024	47.13	47.88	46.97	47.49	47.49	14,640,400
09 Apr 2024	48.11	48.85	48.01	48.62	48.62	10,164,100
08 Apr 2024	47.69	48.24	47.54	48.10	48.10	8,719,600
05 Apr 2024	46.73	47.60	46.60	47.12	47.12	14,135,300
04 Apr 2024	48.46	48.83	47.21	47.27	47.27	13,315,200
03 Apr 2024	47.46	48.21	47.15	47.92	47.92	9,935,200
02 Apr 2024	47.69	47.91	47.04	47.78	47.78	12,988,100
01 Apr 2024	50.07	50.11	48.81	49.24	49.24	10,411,200
28 Mar 2024	50.22	50.61	49.97	50.08	50.08	8,248,900
27 Mar 2024	50.79	50.88	49.45	50.11	50.11	11,450,100
26 Mar 2024	50.81	50.96	50.00	50.03	50.03	6,904,800
25 Mar 2024	49.42	50.45	49.38	50.25	50.25	8,755,900
22 Mar 2024	50.07	50.33	49.25	49.41	49.41	8,938,300
21 Mar 2024	50.76	51.36	50.50	50.53	50.53	13,537,000
20 Mar 2024	48.44	50.47	48.29	50.21	50.21	15,661,800
19 Mar 2024	48.05	48.78	47.45	48.51	48.51	11,645,300
18 Mar 2024	48.90	49.12	48.03	48.79	48.79	8,728,900
15 Mar 2024	48.22	49.15	48.15	48.66	48.66	11,890,100
14 Mar 2024	50.38	50.61	48.19	48.74	48.74	17,854,600
13 Mar 2024	49.94	51.31	49.78	50.36	50.36	9,033,700
12 Mar 2024	50.83	50.89	49.53	50.25	50.25	10,073,700
11 Mar 2024	50.94	51.80	50.49	50.65	50.65	11,376,900
08 Mar 2024	50.81	52.43	50.24	50.75	50.75	16,404,400
07 Mar 2024	50.07	50.59	49.49	50.25	50.25	8,873,600
06 Mar 2024	49.91	50.17	48.97	49.68	49.68	12,097,400
05 Mar 2024	50.00	50.47	48.58	48.90	48.90	14,098,000
04 Mar 2024	51.37	51.48	50.19	50.68	50.68	9,194,800
01 Mar 2024	51.07	51.59	50.36	51.14	51.14	10,869,900
29 Feb 2024	52.06	52.33	50.71	51.25	51.25	12,412,400
28 Feb 2024	51.30	52.08	50.91	51.16	51.16	12,116,300
27 Feb 2024	50.82	51.54	50.60	51.54	51.54	14,213,500
26 Feb 2024	48.44	50.14	48.38	50.08	50.08	12,132,700
23 Feb 2024	48.89	49.29	48.10	48.41	48.41	10,598,600
22 Feb 2024	48.12	48.75	47.62	48.48	48.48	10,923,300
21 Feb 2024	47.64	47.91	46.91	47.31	47.31	12,669,500
20 Feb 2024	49.52	49.88	47.87	48.69	48.69	15,225,400
16 Feb 2024	50.96	51.74	50.29	50.33	50.33	16,489,400
15 Feb 2024	51.00	52.06	50.81	51.64	51.64	15,272,600
14 Feb 2024	49.12	50.56	48.77	50.50	50.50	17,210,500
13 Feb 2024	48.07	48.88	47.39	47.88	47.88	25,947,600
12 Feb 2024	49.60	51.10	49.56	50.72	50.72	13,661,700
09 Feb 2024	49.17	49.91	48.85	49.59	49.59	17,091,700
08 Feb 2024	47.47	48.60	47.12	48.44	48.44	14,530,300
07 Feb 2024	47.05	47.59	46.33	47.17	47.17	11,384,500
06 Feb 2024	45.45	46.74	45.29	46.70	46.70	14,335,800
05 Feb 2024	46.20	46.30	44.63	45.20	45.20	19,679,300
02 Feb 2024	45.75	46.81	45.22	46.66	46.66	21,921,600
01 Feb 2024	45.80	46.39	44.99	46.03	46.03	17,395,500
31 Jan 2024	46.26	47.43	45.33	45.41	45.41	27,028,900
30 Jan 2024	48.10	48.10	46.85	46.86	46.86	15,485,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,627.86-54.53(-0.47%)

NZD/USD0.6120-0.0001(-0.01%)

ALL ORDS7,975.10-64.80(-0.81%)

OIL81.06+0.33(+0.41%)

GOLD2,340.10+8.90(+0.38%)

ARK Innovation ETF (ARKK)

NZX 50
11,627.86
-54.53(-0.47%)

NZD/USD
0.6120
-0.0001(-0.01%)

ALL ORDS
7,975.10
-64.80(-0.81%)

OIL
81.06
+0.33(+0.41%)

GOLD
2,340.10
+8.90(+0.38%)