NYSEARCA:ARKK
ARK ETF Price (Quote)
$50.08
-0.0300 (-0.0599%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $47.45 | $52.43 | Thursday, 28th Mar 2024 ARKK stock ended at $50.08. This is 0.0599% less than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 1.28% from a day low at $49.97 to a day high of $50.61. |
90 days | $44.63 | $54.21 | |
52 weeks | $33.76 | $54.52 |
Historical ARK INNOVATION ETF prices
Date | Open | High | Low | Close | Volume |
2024-03-28 | $50.22 | $50.61 | $49.97 | $50.08 | 8 162 511 |
2024-03-27 | $50.79 | $50.89 | $49.45 | $50.11 | 11 350 336 |
2024-03-26 | $50.81 | $50.96 | $50.00 | $50.03 | 6 796 860 |
2024-03-25 | $49.42 | $50.44 | $49.39 | $50.25 | 8 676 135 |
2024-03-22 | $50.07 | $50.33 | $49.25 | $49.41 | 8 909 878 |
2024-03-21 | $50.76 | $51.36 | $50.50 | $50.53 | 13 341 948 |
2024-03-20 | $48.44 | $50.48 | $48.30 | $50.21 | 15 414 014 |
2024-03-19 | $48.05 | $48.78 | $47.45 | $48.51 | 11 179 677 |
2024-03-18 | $48.90 | $49.12 | $48.03 | $48.79 | 8 725 034 |
2024-03-15 | $48.22 | $49.15 | $48.15 | $48.66 | 11 870 956 |
2024-03-14 | $50.39 | $50.61 | $48.19 | $48.74 | 17 768 967 |
2024-03-13 | $49.94 | $51.31 | $49.78 | $50.36 | 8 914 406 |
2024-03-12 | $50.83 | $50.87 | $49.53 | $50.25 | 10 039 035 |
2024-03-11 | $50.94 | $51.80 | $50.49 | $50.65 | 11 326 210 |
2024-03-08 | $50.81 | $52.43 | $50.24 | $50.75 | 16 362 084 |
2024-03-07 | $50.07 | $50.59 | $49.49 | $50.25 | 8 822 658 |
2024-03-06 | $49.91 | $50.17 | $48.97 | $49.68 | 12 071 905 |
2024-03-05 | $50.00 | $50.47 | $48.58 | $48.90 | 14 026 667 |
2024-03-04 | $51.37 | $51.48 | $50.19 | $50.68 | 9 125 543 |
2024-03-01 | $51.07 | $51.59 | $50.36 | $51.11 | 10 846 797 |
2024-02-29 | $52.06 | $52.33 | $50.71 | $51.25 | 12 299 066 |
2024-02-28 | $51.30 | $52.09 | $50.91 | $51.16 | 12 052 958 |
2024-02-27 | $50.82 | $51.55 | $50.60 | $51.54 | 14 098 843 |
2024-02-26 | $48.44 | $50.14 | $48.38 | $50.08 | 12 049 964 |
2024-02-23 | $48.89 | $49.29 | $48.10 | $48.41 | 10 531 577 |