ARK Innovation ETF (ARKK)
45.47
+0.54
(+1.20%)
USD |
NYSEARCA |
May 03, 16:00
45.50
+0.03
(+0.07%)
After-Hours: 20:00
ARKK Price: 45.47 for May 3, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 03, 2024 | 46.25 | 46.66 | 45.12 | 45.47 | 12.66M |
| May 02, 2024 | 44.49 | 45.03 | 43.58 | 44.93 | 10.97M |
| May 01, 2024 | 43.10 | 45.16 | 42.99 | 43.82 | 16.06M |
| Apr 30, 2024 | 44.58 | 44.91 | 43.44 | 43.46 | 13.74M |
| Apr 29, 2024 | 44.70 | 45.60 | 44.66 | 45.13 | 10.56M |
| Apr 26, 2024 | 43.63 | 44.27 | 43.12 | 44.07 | 8.953M |
| Apr 25, 2024 | 42.63 | 43.76 | 42.47 | 43.61 | 11.07M |
| Apr 24, 2024 | 44.78 | 44.83 | 43.46 | 43.90 | 10.30M |
| Apr 23, 2024 | 42.79 | 44.36 | 42.79 | 43.87 | 16.45M |
| Apr 22, 2024 | 42.19 | 42.89 | 41.58 | 42.60 | 13.51M |
| Apr 19, 2024 | 42.75 | 43.30 | 41.71 | 42.00 | 14.43M |
| Apr 18, 2024 | 42.98 | 43.66 | 42.52 | 42.91 | 11.45M |
| Apr 17, 2024 | 43.99 | 44.14 | 42.80 | 43.02 | 11.88M |
| Apr 16, 2024 | 43.84 | 44.10 | 43.15 | 43.65 | 16.87M |
| Apr 15, 2024 | 46.73 | 46.73 | 44.24 | 44.38 | 16.07M |
| Apr 12, 2024 | 47.70 | 47.73 | 46.32 | 46.51 | 12.16M |
| Apr 11, 2024 | 47.78 | 48.24 | 47.00 | 48.20 | 9.265M |
| Apr 10, 2024 | 47.13 | 47.88 | 46.97 | 47.49 | 14.64M |
| Apr 09, 2024 | 48.11 | 48.85 | 48.01 | 48.62 | 10.08M |
| Apr 08, 2024 | 47.69 | 48.24 | 47.54 | 48.10 | 8.720M |
| Apr 05, 2024 | 46.73 | 47.60 | 46.60 | 47.12 | 14.10M |
| Apr 04, 2024 | 48.46 | 48.83 | 47.20 | 47.27 | 13.32M |
| Apr 03, 2024 | 47.46 | 48.21 | 47.15 | 47.92 | 9.853M |
| Apr 02, 2024 | 47.68 | 47.91 | 47.04 | 47.78 | 12.76M |
| Apr 01, 2024 | 50.07 | 50.11 | 48.82 | 49.24 | 10.41M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
29.64
Minimum
Dec 28 2022
156.58
Maximum
Feb 12 2021
66.77
Average
49.59
Median
Feb 09 2024