ARKK - ARK Innovation ETF Historical Prices & Data

ARK Innovation ETF
ARKK
(NYSE Arca)
Closed
46.69
+0.05 (+0.10%)
in:usd•As of: Nov 04, 2024 15:59 UTC -5
After Market:46.83+0.15 (+0.31%)
Open
46.27
High
47.13
Low
45.97

ARK Innovation ETF Historical Rates

Frequency

Daily

From Oct 5, 2024 to Nov 5, 2024

Date	High	Low	Open	Close	% Change
Nov 4, 2024	47.15	45.97	46.27	46.68	0.89%
Nov 1, 2024	46.76	46.02	46.06	46.64	1.26%
Oct 31, 2024	47.70	45.71	47.57	45.89	-3.53%
Oct 30, 2024	48.91	47.96	48.03	48.23	0.42%
Oct 29, 2024	48.52	47.89	48.40	48.41	0.02%
Oct 28, 2024	48.88	48.09	48.15	48.40	0.52%
Oct 25, 2024	48.20	47.42	47.50	47.67	0.36%
Oct 24, 2024	47.42	46.69	46.93	47.38	0.96%
Oct 23, 2024	47.08	45.34	46.86	45.76	-2.35%
Oct 22, 2024	47.28	46.82	47.06	47.15	0.19%
Oct 21, 2024	47.77	46.96	47.74	47.38	-0.75%
Oct 18, 2024	48.04	47.30	47.38	48.03	1.37%
Oct 17, 2024	47.77	46.91	47.70	47.04	-1.38%
Oct 16, 2024	47.85	47.09	47.56	47.69	0.27%
Oct 15, 2024	47.78	46.48	47.29	47.29	0.00%
Oct 14, 2024	47.45	46.35	46.91	47.37	0.98%
Oct 11, 2024	46.79	45.51	45.54	46.64	2.42%
Oct 10, 2024	46.48	45.45	45.97	46.17	0.44%
Oct 9, 2024	46.95	46.36	46.62	46.65	0.06%
Oct 8, 2024	46.67	45.61	45.64	46.64	2.19%
Oct 7, 2024	46.51	45.68	46.32	45.91	-0.89%

Highest:48.91

Lowest:45.34

Average:47.10

Difference:0.36

% Change:0.78%

Data Vendor: Xignite Logo

ETFs