Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ark Innovation ETF
(NY:
ARKK
)
43.80
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 26, 2021
128.56
130.79
124.01
128.22
17,251,704
+0.84(+0.66%)
Feb 25, 2021
133.95
136.42
126.31
127.39
16,582,498
-8.67(-6.37%)
Feb 24, 2021
136.17
137.92
132.30
136.06
16,074,015
-0.71(-0.52%)
Feb 23, 2021
133.95
137.70
124.74
136.76
38,113,836
-4.66(-3.30%)
Feb 22, 2021
147.27
148.46
140.90
141.43
16,643,918
-8.69(-5.79%)
Feb 19, 2021
149.02
151.48
148.53
150.11
8,033,350
+3.36(+2.29%)
Feb 18, 2021
146.61
147.76
143.70
146.75
11,143,447
-2.93(-1.96%)
Feb 17, 2021
150.98
151.00
145.04
149.68
13,770,824
-2.90(-1.90%)
Feb 16, 2021
156.44
157.09
152.20
152.58
11,291,967
-1.44(-0.93%)
Feb 12, 2021
151.36
154.04
149.52
154.02
6,796,801
+1.98(+1.30%)
Feb 11, 2021
152.46
153.82
149.88
152.04
8,971,427
+1.45(+0.96%)
Feb 10, 2021
154.63
155.32
148.00
150.59
14,541,900
-1.80(-1.18%)
Feb 09, 2021
151.39
154.09
150.33
152.39
8,247,101
+1.59(+1.06%)
Feb 08, 2021
149.56
151.37
148.97
150.80
8,726,721
+3.79(+2.58%)
Feb 05, 2021
146.36
147.30
145.01
147.01
5,684,994
+1.09(+0.75%)
Feb 04, 2021
145.51
146.07
144.51
145.92
5,339,390
+2.20(+1.53%)
Feb 03, 2021
146.20
146.26
143.04
143.72
6,600,031
-0.77(-0.53%)
Feb 02, 2021
142.92
145.53
142.56
144.49
8,061,658
+4.20(+2.99%)
Feb 01, 2021
137.69
140.46
136.14
140.28
7,940,786
+5.10(+3.77%)
Jan 29, 2021
137.57
138.87
132.84
135.19
7,315,291
-2.88(-2.09%)
Jan 28, 2021
136.30
139.52
135.88
138.07
5,944,632
+1.99(+1.46%)
Jan 27, 2021
136.78
140.17
132.96
136.08
10,114,454
-3.42(-2.45%)
Jan 26, 2021
144.84
144.93
139.40
139.51
8,219,330
-4.76(-3.30%)
Jan 25, 2021
146.13
147.40
140.59
144.27
8,700,903
+0.58(+0.40%)
Jan 22, 2021
141.74
143.78
141.53
143.69
5,809,839
+1.25(+0.88%)
Jan 21, 2021
145.99
145.99
142.17
142.44
7,396,981
-2.26(-1.56%)
Jan 20, 2021
146.51
147.35
144.31
144.70
8,084,959
+0.96(+0.67%)
Jan 19, 2021
142.98
143.83
141.75
143.74
7,317,363
+4.15(+2.97%)
Jan 15, 2021
144.47
145.59
139.36
139.59
9,647,381
-3.31(-2.32%)
Jan 14, 2021
141.01
145.03
140.44
142.90
7,791,819
+3.50(+2.51%)
Jan 13, 2021
139.61
141.15
138.20
139.40
5,257,229
+0.72(+0.52%)
Jan 12, 2021
137.88
139.34
136.76
138.68
6,134,030
+2.72(+2.00%)
Jan 11, 2021
137.95
138.33
134.56
135.96
8,339,612
-4.19(-2.99%)
Jan 08, 2021
139.70
143.25
137.01
140.15
13,043,798
+4.03(+2.96%)
Jan 07, 2021
129.01
136.35
128.98
136.11
8,252,820
+9.98(+7.92%)
Jan 06, 2021
124.61
129.00
123.79
126.13
6,945,364
+0.46(+0.37%)
Jan 05, 2021
122.34
125.75
122.05
125.67
5,432,958
+3.02(+2.46%)
Jan 04, 2021
124.15
125.11
120.44
122.65
8,438,287
+0.20(+0.16%)
Dec 31, 2020
122.45
122.45
122.45
5,180,973
-2.57(-2.05%)
Dec 30, 2020
123.72
125.46
123.50
125.02
5,180,973
+2.73(+2.24%)
Dec 29, 2020
126.42
126.58
118.83
122.28
11,108,092
-3.38(-2.69%)
Dec 28, 2020
131.23
131.52
125.59
125.66
9,780,586
-3.13(-2.43%)
Dec 24, 2020
131.32
131.74
128.20
128.79
4,171,122
-1.87(-1.43%)
Dec 23, 2020
132.65
132.71
128.58
130.66
7,434,114
-0.09(-0.07%)
Dec 22, 2020
130.12
131.41
128.44
130.75
7,678,841
+3.59(+2.82%)
Dec 21, 2020
122.92
128.77
122.23
127.16
7,173,788
+3.91(+3.17%)
Dec 18, 2020
123.50
124.11
121.93
123.24
4,343,516
+1.19(+0.98%)
Dec 17, 2020
121.35
122.51
120.81
122.05
3,976,648
+2.05(+1.71%)
Dec 16, 2020
120.73
121.14
118.62
120.00
3,331,461
-0.34(-0.28%)
Dec 15, 2020
122.42
122.42
119.31
120.34
4,521,041
+0.05(+0.04%)
Dec 14, 2020
122.07
123.58
120.24
120.29
4,816,556
+0.37(+0.31%)
Dec 11, 2020
120.96
121.83
117.80
119.92
5,444,604
-1.29(-1.06%)
Dec 10, 2020
114.00
121.33
113.97
121.21
5,249,319
+5.05(+4.35%)
Dec 09, 2020
119.93
121.53
114.97
116.16
8,091,046
-2.12(-1.79%)
Dec 08, 2020
117.41
118.99
116.32
118.28
4,481,842
+1.44(+1.24%)
Dec 07, 2020
115.22
118.13
114.51
116.83
4,574,398
+3.38(+2.98%)
Dec 04, 2020
112.15
113.62
111.10
113.45
3,495,801
+2.82(+2.55%)
Dec 03, 2020
109.90
111.87
109.35
110.64
3,055,228
+1.88(+1.73%)
Dec 02, 2020
107.91
108.89
106.11
108.76
2,551,819
-0.41(-0.37%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.