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
Click to get the best stock tips daily for free!

About ARK INNOVATION ETF

ARKK was created on 10/31/14 by ARK. The ETF is an actively managed fund that targets companies poised to benefit from disruptive innovation in one of three areas: industrial innovation, genomics or Web x.0.... ARKK Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT