ARK Innovation ETF (ARKK) Historical Stock Data
43.82 ↑0.36 (0.83%)
As of May 1, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ARKK is down -0.31% a day on average. There have been 14 days where ARK Innovation ETF closed green and 16 days where ARKK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 43.10 | 43.82 | ↑$0.72 (1.67%) | 42.99 | 45.15 | 15.99M |
| 2024-04-30 | 44.58 | 43.46 | ↓$1.12 (-2.51%) | 43.45 | 44.91 | 13.89M |
| 2024-04-29 | 44.70 | 45.13 | ↑$0.43 (0.96%) | 44.66 | 45.61 | 10.56M |
| 2024-04-26 | 43.63 | 44.07 | ↑$0.44 (1.01%) | 43.13 | 44.27 | 8.75M |
| 2024-04-25 | 42.63 | 43.61 | ↑$0.98 (2.30%) | 42.47 | 43.76 | 11.03M |
| 2024-04-24 | 44.78 | 43.90 | ↓$0.88 (-1.97%) | 43.46 | 44.83 | 10.28M |
| 2024-04-23 | 42.79 | 43.87 | ↑$1.08 (2.52%) | 42.79 | 44.36 | 16.39M |
| 2024-04-22 | 42.19 | 42.60 | ↑$0.41 (0.97%) | 41.58 | 42.89 | 12.66M |
| 2024-04-19 | 42.75 | 42.00 | ↓$0.75 (-1.75%) | 41.71 | 43.31 | 14.65M |
| 2024-04-18 | 42.98 | 42.91 | ↓$0.07 (-0.15%) | 42.52 | 43.66 | 11.45M |
| 2024-04-17 | 43.99 | 43.02 | ↓$0.97 (-2.21%) | 42.80 | 44.14 | 11.82M |
| 2024-04-16 | 43.84 | 43.65 | ↓$0.19 (-0.43%) | 43.15 | 44.10 | 16.75M |
| 2024-04-15 | 46.73 | 44.38 | ↓$2.35 (-5.03%) | 44.25 | 46.73 | 16.07M |
| 2024-04-12 | 47.70 | 46.51 | ↓$1.19 (-2.49%) | 46.32 | 47.73 | 12.14M |
| 2024-04-11 | 47.78 | 48.20 | ↑$0.43 (0.89%) | 47.00 | 48.24 | 8.97M |
| 2024-04-10 | 47.13 | 47.49 | ↑$0.36 (0.76%) | 46.97 | 47.89 | 14.54M |
| 2024-04-09 | 48.11 | 48.62 | ↑$0.51 (1.06%) | 48.01 | 48.85 | 10.04M |
| 2024-04-08 | 47.69 | 48.10 | ↑$0.41 (0.86%) | 47.54 | 48.25 | 8.48M |
| 2024-04-05 | 46.73 | 47.12 | ↑$0.39 (0.83%) | 46.60 | 47.60 | 14.11M |
| 2024-04-04 | 48.46 | 47.27 | ↓$1.19 (-2.46%) | 47.21 | 48.83 | 13.15M |
| 2024-04-03 | 47.46 | 47.92 | ↑$0.46 (0.97%) | 47.15 | 48.21 | 9.92M |
| 2024-04-02 | 47.69 | 47.78 | ↑$0.09 (0.20%) | 47.05 | 47.91 | 12.76M |
| 2024-04-01 | 50.07 | 49.24 | ↓$0.83 (-1.66%) | 48.82 | 50.11 | 10.19M |
| 2024-03-29 | 50.22 | 50.08 | ↓$0.14 (-0.28%) | 49.97 | 50.61 | 8.25M |
| 2024-03-28 | 50.22 | 50.08 | ↓$0.14 (-0.28%) | 49.97 | 50.61 | 8.16M |
| 2024-03-27 | 50.79 | 50.11 | ↓$0.68 (-1.34%) | 49.45 | 50.88 | 11.44M |
| 2024-03-26 | 50.81 | 50.03 | ↓$0.78 (-1.54%) | 50.00 | 50.96 | 6.90M |
| 2024-03-25 | 49.42 | 50.25 | ↑$0.83 (1.68%) | 49.39 | 50.44 | 8.68M |
| 2024-03-22 | 50.07 | 49.41 | ↓$0.66 (-1.32%) | 49.25 | 50.33 | 8.90M |
| 2024-03-21 | 50.76 | 50.53 | ↓$0.23 (-0.45%) | 50.50 | 51.36 | 13.34M |
Create an account or log in to view more rows.
$ARKK buy
$ARKK wow
looking like it’s going to be a monster day!
$ARKK Bears get cremated today
$ARKK f this stock
$ARKK enjoy your weekend
$ARKK warming up
$ARKK trash
$ARKK whelp. you win this round. goodluck
$ARKK LETS GOOOOOOOO!!!!!!!
$ARKK peak frustration