Quantcast

ARK Innovation ETF Historical Stock Prices

(ETF)
ARKK 
$44.79
*  
0.65
1.43%
Get ARKK Alerts
*Delayed - data as of Jun. 24, 2019  -  Find a broker to begin trading ARKK now


Community Rating:
 
 
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 24-MAR-2019 TO 24-JUN-2019

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 45.55 45.6499 44.76 44.79 226,748
06/24/2019 45.56 45.6499 44.76 44.79 227,404
06/21/2019 45.19 45.47 44.5301 45.44 282,498
06/20/2019 45.89 46.0199 45.0301 45.33 208,740
06/19/2019 45.28 45.36 44.821 45.27 191,183
06/18/2019 44.98 45.54 44.85 45.11 467,760
06/17/2019 43.17 44.63 43.1537 44.41 208,467
06/14/2019 43.45 43.6 42.97 43.07 257,863
06/13/2019 43.31 43.68 43.14 43.68 197,613
06/12/2019 43.26 43.4489 42.8 43.15 189,000
06/11/2019 44.24 44.32 42.87 43.3 281,522
06/10/2019 43.54 44.312 43.54 43.62 278,924
06/07/2019 42.48 43.31 42.48 43.21 236,781
06/06/2019 42.32 42.3699 41.82 42.13 725,569
06/05/2019 42.33 42.36 41.6405 42.11 551,698
06/04/2019 40.84 41.84 40.52 41.8 320,447
06/03/2019 40.73 40.99 39.88 40.14 482,794
05/31/2019 41.11 41.2299 40.6752 40.73 340,803
05/30/2019 41.73 42.12 41.47 41.81 200,440
05/29/2019 41.57 41.812 41.18 41.52 505,186
05/28/2019 42.29 42.5799 41.84 41.89 273,112
05/24/2019 42.45 42.545 41.9193 42.14 295,706
05/23/2019 42.59 42.8 41.67 42.04 511,789
05/22/2019 43.55 43.92 43.199 43.23 509,459
05/21/2019 43.27 43.95 43.2301 43.9 311,855
05/20/2019 43.18 43.5232 42.8565 42.93 486,070
05/17/2019 44.48 44.7755 43.8701 43.96 294,854
05/16/2019 45.15 45.5094 45.1 45.28 432,622
05/15/2019 44.18 45.075 44 45.07 312,077
05/14/2019 44.05 44.8652 43.9144 44.53 288,453
05/13/2019 44.83 45.1 43.63 43.69 694,508
05/10/2019 45.79 46.439 45.06 46.24 275,951
05/09/2019 45.81 46.24 44.91 46.03 413,397
05/08/2019 46.57 46.9349 46.06 46.43 330,401
05/07/2019 48.28 48.49 46.9 47.3 458,139
05/06/2019 47.06 48.855 46.8737 48.82 388,548
05/03/2019 47.44 48.39 47.2242 48.39 311,603
05/02/2019 46.92 47.1 46.14 47.01 417,395
05/01/2019 47.5 47.711 46.78 46.78 504,202
04/30/2019 47.8 48.01 46.96 47.22 380,726
04/29/2019 47.72 48.2399 47.7 47.79 221,341
04/26/2019 47.59 47.69 47.08 47.69 227,514
04/25/2019 47.82 48.0001 47.22 47.58 422,282
04/24/2019 48.5 48.5 47.98 48.01 338,794
04/23/2019 47.45 48.59 47.4122 48.43 337,501
04/22/2019 46.97 47.32 46.8438 47.25 246,723
04/18/2019 47.11 47.31 46.4127 47.09 330,809
04/17/2019 48.67 48.71 46.86 47.05 433,801
04/16/2019 48.24 48.539 48.1001 48.28 352,773
04/15/2019 48.5 48.56 47.46 47.95 443,808
04/12/2019 48.78 48.85 48.35 48.46 329,888
04/11/2019 48.94 48.94 48.21 48.35 339,007
04/10/2019 48.42 48.98 48.25 48.98 300,474
04/09/2019 48.65 48.847 48.22 48.3 314,709
04/08/2019 48.78 48.98 48.47 48.81 266,445
04/05/2019 48.3 48.93 48.185 48.91 255,593
04/04/2019 48.38 48.46 47.51 48.13 366,127
04/03/2019 48.19 49.08 48.1 48.78 449,846
04/02/2019 47.48 47.86 47.22 47.81 282,394
04/01/2019 47.32 47.5207 47.075 47.43 326,685
03/29/2019 46.58 46.8299 46.21 46.73 242,429
03/28/2019 45.77 46.263 45.4821 46.14 205,687
03/27/2019 46.14 46.38 44.9224 45.65 653,447
03/26/2019 46.5 46.6476 45.8 46.15 329,165
03/25/2019 45.82 46.2339 45.21 45.95 611,810
*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