ARKK - ARK Innovation ETF Historical Prices & Data

ARK Innovation ETF
ARKK
(NYSE Arca)
Closed
54.77
-0.51 (-0.92%)
in:usd•As of: Nov 21, 2024 15:59 UTC -5
After Market:54.78+0.01 (+0.02%)
Open
55.72
High
55.74
Low
54.04

ARK Innovation ETF Historical Rates

Frequency

Daily

From Oct 21, 2024 to Nov 21, 2024

Date	High	Low	Open	Close	% Change
Nov 21, 2024	55.77	54.04	55.77	54.77	-1.79%
Nov 20, 2024	56.19	54.49	55.86	55.28	-1.04%
Nov 19, 2024	55.93	54.33	54.51	55.92	2.59%
Nov 18, 2024	55.28	53.69	54.52	55.11	1.08%
Nov 15, 2024	53.85	52.77	53.85	53.46	-0.72%
Nov 14, 2024	56.00	53.80	55.95	53.85	-3.75%
Nov 13, 2024	58.35	55.48	57.35	55.84	-2.63%
Nov 12, 2024	58.22	56.37	57.19	56.81	-0.66%
Nov 11, 2024	58.38	55.78	55.98	57.85	3.34%
Nov 8, 2024	54.15	52.13	52.25	54.07	3.48%
Nov 7, 2024	53.02	52.21	52.22	52.69	0.90%
Nov 6, 2024	52.18	50.12	50.78	52.14	2.68%
Nov 5, 2024	48.38	46.81	46.89	48.19	2.77%
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%

Highest:58.38

Lowest:45.34

Average:51.07

Difference:7.03

% Change:14.73%

Data Vendor: Xignite Logo

ETFs