Quantcast

ARK Innovation ETF Historical Stock Prices

(ETF)
ARKK 
$41.64
*  
0.38
0.9%
Get ARKK Alerts
*Delayed - data as of Oct. 15, 2018  -  Find a broker to begin trading ARKK now


Community Rating:
View:    ARKK After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 12-JUL-2018 TO 12-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 41.73 42.02 41.0501 41.64 194,122
10/12/2018 42.14 42.27 41.11 42.02 391,521
10/11/2018 41.06 41.75 40.33 40.7 1,027,076
10/10/2018 43.06 43.25 41.06 41.1 774,744
10/09/2018 43.1 43.82 43.04 43.36 640,827
10/08/2018 43.76 44.0779 42.55 43.16 534,172
10/05/2018 44.69 45.06 43.1695 43.98 459,829
10/04/2018 46.26 46.26 44.45 44.83 399,766
10/03/2018 46.53 46.6 45.96 46.28 295,890
10/02/2018 47.45 47.4686 45.95 46.19 762,884
10/01/2018 48.35 48.48 47.25 47.41 252,576
09/28/2018 47.43 47.7949 47.22 47.34 278,251
09/27/2018 48.12 48.33 47.9697 48.21 212,847
09/26/2018 47.96 48.3 47.74 47.81 190,983
09/25/2018 47.47 47.8699 47.37 47.77 196,248
09/24/2018 46.75 47.36 46.571 47.33 204,685
09/21/2018 48.7 48.7 47.1301 47.16 305,345
09/20/2018 48.3 48.6539 47.93 48.33 224,638
09/19/2018 48.12 48.3 47.7386 48.11 214,064
09/18/2018 47.35 48.313 47.35 48.14 297,383
09/17/2018 48.09 48.34 47.25 47.28 327,529
09/14/2018 48.05 48.6 47.83 48.24 258,900
09/13/2018 47.99 48.429 47.6886 47.94 271,026
09/12/2018 47.41 47.659 46.7098 47.58 229,087
09/11/2018 46.57 47.48 46.4 47.43 200,586
09/10/2018 47 47.01 46.4 46.86 227,130
09/07/2018 46.6 47.35 46.18 46.73 410,456
09/06/2018 48.17 48.25 46.88 47.04 443,345
09/05/2018 49.01 49.01 47.55 47.99 474,225
09/04/2018 49.43 49.5 48.7 49.17 317,627
08/31/2018 49.48 49.87 49.47 49.7 322,836
08/30/2018 49.46 49.83 49.17 49.6 235,953
08/29/2018 49.13 49.772 48.83 49.63 435,841
08/28/2018 49 49.13 48.6456 48.99 233,707
08/27/2018 48.39 48.88 48.13 48.88 367,509
08/24/2018 47.56 48.13 47.56 48.06 336,434
08/23/2018 47.57 47.8699 47.1357 47.34 242,189
08/22/2018 47.16 47.6267 47.1408 47.41 231,767
08/21/2018 46.43 47.5 46.43 47.37 358,704
08/20/2018 45.75 46.4 45.451 46.38 167,609
08/17/2018 46.25 46.25 45.38 45.83 291,445
08/16/2018 46.12 46.73 46.11 46.4 220,200
08/15/2018 46.29 46.55 45.48 45.92 354,418
08/14/2018 46.85 47.033 46.5 46.88 253,293
08/13/2018 47.04 47.099 46.44 46.61 212,688
08/10/2018 46.36 47.01 45.61 46.93 249,347
08/09/2018 46.65 47.35 46.46 46.82 200,895
08/08/2018 46.87 46.91 46.52 46.65 333,245
08/07/2018 46.1 46.69 45.899 46.6 774,619
08/06/2018 45.57 46.02 45.41 45.94 320,919
08/03/2018 46.07 46.13 45.449 45.47 250,488
08/02/2018 44.77 45.94 44.63 45.87 500,213
08/01/2018 44.65 45.14 44.35 44.73 276,226
07/31/2018 43.93 44.78 43.5815 44.55 212,467
07/30/2018 44.73 44.73 43.51 43.6 504,518
07/27/2018 46.49 46.49 44.36 44.72 504,933
07/26/2018 46.54 46.89 46.13 46.5 257,026
07/25/2018 45.85 46.86 45.85 46.86 345,840
07/24/2018 47.51 47.62 45.57 45.88 501,862
07/23/2018 47.15 47.37 46.61 47.11 210,994
07/20/2018 47.56 47.69 47.27 47.27 196,413
07/19/2018 47.18 47.639 46.92 47.53 350,910
07/18/2018 47.51 47.51 46.7877 47.31 231,556
07/17/2018 46.63 47.6 46.3344 47.45 247,579
07/16/2018 47.75 47.75 46.81 46.94 293,251
07/13/2018 47.83 47.95 47.255 47.74 327,127
07/12/2018 47.27 47.76 47.12 47.75 321,535
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio